Twilio Inc. (TWLO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240503C00055000 | 2024-04-29 9:48AM EDT | 55.00 | 7.10 | 5.15 | 5.60 | 0.00 | - | 1 | 1 | 87.11% |
| TWLO240503C00056000 | 2024-04-19 2:53PM EDT | 56.00 | 2.67 | 3.15 | 4.25 | 0.00 | - | 9 | 10 | 67.09% |
| TWLO240503C00057000 | 2024-04-29 9:47AM EDT | 57.00 | 4.65 | 2.81 | 3.55 | 0.00 | - | 5 | 37 | 50.98% |
| TWLO240503C00058000 | 2024-04-30 3:55PM EDT | 58.00 | 2.37 | 2.12 | 2.60 | -0.88 | -27.08% | 20 | 317 | 59.86% |
| TWLO240503C00059000 | 2024-04-29 10:24AM EDT | 59.00 | 3.23 | 1.53 | 1.66 | 0.00 | - | 10 | 53 | 47.07% |
| TWLO240503C00060000 | 2024-04-30 11:31AM EDT | 60.00 | 1.43 | 0.99 | 1.03 | -0.70 | -32.86% | 128 | 595 | 43.51% |
| TWLO240503C00061000 | 2024-04-30 3:53PM EDT | 61.00 | 0.65 | 0.56 | 0.61 | -0.53 | -44.92% | 168 | 401 | 42.77% |
| TWLO240503C00062000 | 2024-04-30 3:54PM EDT | 62.00 | 0.29 | 0.26 | 0.30 | -0.40 | -57.97% | 421 | 801 | 40.53% |
| TWLO240503C00063000 | 2024-04-30 3:24PM EDT | 63.00 | 0.18 | 0.14 | 0.19 | -0.22 | -55.00% | 232 | 2,956 | 43.75% |
| TWLO240503C00064000 | 2024-04-30 3:54PM EDT | 64.00 | 0.07 | 0.04 | 0.08 | -0.11 | -61.11% | 42 | 1,002 | 42.38% |
| TWLO240503C00065000 | 2024-04-30 3:49PM EDT | 65.00 | 0.04 | 0.01 | 0.03 | -0.05 | -55.56% | 18 | 5,157 | 41.41% |
| TWLO240503C00066000 | 2024-04-30 11:51AM EDT | 66.00 | 0.04 | 0.01 | 0.06 | -0.01 | -20.00% | 1 | 121 | 53.71% |
| TWLO240503C00067000 | 2024-04-29 11:03AM EDT | 67.00 | 0.02 | 0.00 | 0.45 | 0.00 | - | 7 | 62 | 80.47% |
| TWLO240503C00068000 | 2024-04-29 11:15AM EDT | 68.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 12 | 54 | 53.91% |
| TWLO240503C00069000 | 2024-04-11 1:15PM EDT | 69.00 | 0.25 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 59.38% |
| TWLO240503C00070000 | 2024-04-19 1:52PM EDT | 70.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 25 | 64.06% |
| TWLO240503C00071000 | 2024-04-15 11:26AM EDT | 71.00 | 0.16 | 0.00 | 0.09 | 0.00 | - | 1 | 5 | 80.86% |
| TWLO240503C00072000 | 2024-04-11 10:04AM EDT | 72.00 | 0.15 | 0.00 | 0.12 | 0.00 | - | 137 | 137 | 90.23% |
| TWLO240503C00074000 | 2024-04-10 3:53PM EDT | 74.00 | 0.56 | 0.00 | 0.19 | 0.00 | - | 2 | 2 | 109.38% |
| TWLO240503C00080000 | 2024-04-04 10:38AM EDT | 80.00 | 0.12 | 0.00 | 0.79 | 0.00 | - | 1 | 3 | 184.96% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240503P00049000 | 2024-04-22 12:12PM EDT | 49.00 | 0.05 | 0.00 | 0.79 | 0.00 | - | - | 3 | 148.83% |
| TWLO240503P00050000 | 2024-04-25 3:36PM EDT | 50.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 416 | 404 | 87.11% |
| TWLO240503P00051000 | 2024-04-25 10:28AM EDT | 51.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 6 | 67.19% |
| TWLO240503P00052000 | 2024-04-19 3:50PM EDT | 52.00 | 0.18 | 0.00 | 0.03 | 0.00 | - | 18 | 52 | 60.16% |
| TWLO240503P00053000 | 2024-04-22 12:08PM EDT | 53.00 | 0.23 | 0.00 | 0.03 | 0.00 | - | 1 | 45 | 53.13% |
| TWLO240503P00054000 | 2024-04-30 2:08PM EDT | 54.00 | 0.02 | 0.01 | 0.03 | -0.12 | -85.71% | 49 | 65 | 50.78% |
| TWLO240503P00055000 | 2024-04-26 1:57PM EDT | 55.00 | 0.03 | 0.01 | 0.18 | -0.04 | -57.14% | 1 | 283 | 54.10% |
| TWLO240503P00056000 | 2024-04-30 1:40PM EDT | 56.00 | 0.06 | 0.03 | 0.28 | +0.01 | +20.00% | 4 | 315 | 50.98% |
| TWLO240503P00057000 | 2024-04-30 2:38PM EDT | 57.00 | 0.09 | 0.10 | 0.13 | +0.02 | +28.57% | 127 | 883 | 38.87% |
| TWLO240503P00058000 | 2024-04-30 3:55PM EDT | 58.00 | 0.26 | 0.23 | 0.26 | +0.12 | +150.00% | 152 | 4,442 | 36.82% |
| TWLO240503P00059000 | 2024-04-30 3:30PM EDT | 59.00 | 0.41 | 0.46 | 0.49 | +0.13 | +46.43% | 9 | 185 | 34.62% |
| TWLO240503P00060000 | 2024-04-30 3:23PM EDT | 60.00 | 0.83 | 0.90 | 0.94 | +0.35 | +72.92% | 51 | 435 | 35.11% |
| TWLO240503P00061000 | 2024-04-30 3:23PM EDT | 61.00 | 1.36 | 1.46 | 1.50 | +0.54 | +65.85% | 24 | 398 | 32.52% |
| TWLO240503P00062000 | 2024-04-30 11:39AM EDT | 62.00 | 1.73 | 2.03 | 2.23 | +0.45 | +35.16% | 10 | 675 | 28.52% |
| TWLO240503P00063000 | 2024-04-29 2:14PM EDT | 63.00 | 1.79 | 2.49 | 3.10 | 0.00 | - | 18 | 101 | 0.00% |
| TWLO240503P00064000 | 2024-04-29 1:02PM EDT | 64.00 | 2.56 | 3.70 | 4.05 | 0.00 | - | 2 | 14 | 0.00% |
| TWLO240503P00065000 | 2024-04-19 12:52PM EDT | 65.00 | 6.98 | 4.65 | 5.45 | 0.00 | - | 15 | 15 | 72.07% |
| TWLO240503P00067000 | 2024-04-08 1:50PM EDT | 67.00 | 6.63 | 6.70 | 7.40 | 0.00 | - | - | 0 | 85.16% |
| TWLO240503P00068000 | 2024-04-25 12:37PM EDT | 68.00 | 8.70 | 7.70 | 8.70 | 0.00 | - | - | 0 | 70.31% |
| TWLO240503P00072000 | 2024-04-08 1:50PM EDT | 72.00 | 11.18 | 11.65 | 12.30 | 0.00 | - | - | 0 | 110.55% |
| TWLO240503P00074000 | 2024-04-22 12:54PM EDT | 74.00 | 15.93 | 13.40 | 15.10 | 0.00 | - | 1 | 1 | 115.63% |
© 2024 Yahoo. All rights reserved.