UK markets open in 3 hours 4 minutes
NIKKEI 225
38,417.72 +215.35 (+0.56%) HANG SENG
18,549.14 +235.28 (+1.28%) CRUDE OIL
79.41 +0.42 (+0.53%) GOLD FUTURES
2,318.90 -3.40 (-0.15%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,355.20 -990.95 (-1.97%)
Twilio Inc. (TWLO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240510C00070000 | 2024-05-08 3:51PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.03 | -0.95 | -98.96% | 691 | 1,793 | 106.25% |
| TWLO240517C00070000 | 2024-05-08 3:57PM EDT | 2024-05-17 | 0.06 | 0.03 | 0.04 | -1.15 | -95.04% | 187 | 1,416 | 53.91% |
| TWLO240524C00070000 | 2024-05-08 2:36PM EDT | 2024-05-24 | 0.08 | 0.05 | 0.10 | -1.39 | -94.56% | 8 | 49 | 48.05% |
| TWLO240531C00070000 | 2024-05-08 3:13PM EDT | 2024-05-31 | 0.07 | 0.03 | 0.15 | -1.58 | -95.76% | 27 | 52 | 43.36% |
| TWLO240607C00070000 | 2024-05-08 12:24PM EDT | 2024-06-07 | 0.17 | 0.04 | 0.47 | -1.63 | -90.56% | 6 | 6 | 49.81% |
| TWLO240621C00070000 | 2024-05-08 3:10PM EDT | 2024-06-21 | 0.23 | 0.22 | 0.30 | -1.89 | -89.15% | 654 | 2,712 | 36.57% |
| TWLO240719C00070000 | 2024-05-08 3:22PM EDT | 2024-07-19 | 0.52 | 0.48 | 0.79 | -2.24 | -81.16% | 438 | 559 | 37.62% |
| TWLO240920C00070000 | 2024-05-08 3:17PM EDT | 2024-09-20 | 2.22 | 2.02 | 2.36 | -2.63 | -54.23% | 25 | 289 | 42.09% |
| TWLO241018C00070000 | 2024-05-08 3:19PM EDT | 2024-10-18 | 2.58 | 2.71 | 2.85 | -2.97 | -53.51% | 10 | 642 | 41.91% |
| TWLO241115C00070000 | 2024-05-08 2:25PM EDT | 2024-11-15 | 3.60 | 3.75 | 4.20 | -3.20 | -47.06% | 6 | 1,131 | 47.42% |
| TWLO250117C00070000 | 2024-05-08 3:43PM EDT | 2025-01-17 | 4.65 | 4.75 | 4.90 | -3.14 | -40.31% | 76 | 2,498 | 44.89% |
| TWLO250221C00070000 | 2024-05-08 2:54PM EDT | 2025-02-21 | 5.50 | 5.70 | 5.90 | -3.40 | -38.20% | 45 | 447 | 47.05% |
| TWLO260116C00070000 | 2024-05-08 3:05PM EDT | 2026-01-16 | 10.65 | 10.70 | 11.10 | -3.75 | -26.04% | 59 | 219 | 49.35% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240510P00070000 | 2024-05-08 2:52PM EDT | 2024-05-10 | 12.05 | 9.70 | 12.95 | +4.55 | +60.67% | 7 | 25 | 289.84% |
| TWLO240517P00070000 | 2024-05-08 2:54PM EDT | 2024-05-17 | 12.05 | 9.65 | 12.60 | +4.23 | +54.09% | 36 | 278 | 123.88% |
| TWLO240531P00070000 | 2024-05-08 11:35AM EDT | 2024-05-31 | 10.19 | 10.95 | 11.95 | +0.74 | +7.83% | 2 | 2 | 60.16% |
| TWLO240621P00070000 | 2024-05-08 1:36PM EDT | 2024-06-21 | 11.94 | 10.30 | 12.60 | +3.59 | +42.99% | 6 | 1,500 | 56.03% |
| TWLO240719P00070000 | 2024-05-08 2:36PM EDT | 2024-07-19 | 12.25 | 10.75 | 12.55 | +3.57 | +41.13% | 4 | 184 | 43.14% |
| TWLO240920P00070000 | 2024-05-08 9:30AM EDT | 2024-09-20 | 11.70 | 12.00 | 12.75 | +1.15 | +10.90% | 1 | 478 | 33.45% |
| TWLO241018P00070000 | 2024-04-19 10:43AM EDT | 2024-10-18 | 14.20 | 12.65 | 13.90 | 0.00 | - | 2 | 18 | 39.53% |
| TWLO250117P00070000 | 2024-05-07 3:21PM EDT | 2025-01-17 | 11.78 | 12.95 | 14.25 | 0.00 | - | 1 | 891 | 33.72% |
| TWLO250221P00070000 | 2024-05-07 3:06PM EDT | 2025-02-21 | 12.84 | 14.45 | 15.95 | 0.00 | - | 12 | 211 | 40.45% |
| TWLO260116P00070000 | 2024-05-08 2:52PM EDT | 2026-01-16 | 17.85 | 17.30 | 18.25 | +0.35 | +2.00% | 1 | 227 | 35.44% |
© 2024 Yahoo. All rights reserved.