Twilio Inc. (TWLO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:43AM EDT. Market open.
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240510C00050000 | 2024-04-23 10:54AM EDT | 50.00 | 10.78 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 0.00% |
| TWLO240510C00054000 | 2024-04-19 3:28PM EDT | 54.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TWLO240510C00055000 | 2024-04-29 12:17PM EDT | 55.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| TWLO240510C00056000 | 2024-04-17 2:24PM EDT | 56.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| TWLO240510C00057000 | 2024-04-19 3:39PM EDT | 57.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| TWLO240510C00058000 | 2024-04-24 10:01AM EDT | 58.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| TWLO240510C00059000 | 2024-04-29 10:24AM EDT | 59.00 | 5.23 | 0.00 | 0.00 | 0.00 | - | 10 | 158 | 0.00% |
| TWLO240510C00060000 | 2024-04-29 1:06PM EDT | 60.00 | 4.46 | 0.00 | 0.00 | 0.00 | - | 2 | 217 | 0.00% |
| TWLO240510C00061000 | 2024-04-29 3:40PM EDT | 61.00 | 3.64 | 0.00 | 0.00 | 0.00 | - | 20 | 180 | 0.00% |
| TWLO240510C00062000 | 2024-04-29 2:28PM EDT | 62.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 69 | 307 | 3.13% |
| TWLO240510C00063000 | 2024-04-29 3:07PM EDT | 63.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 550 | 634 | 6.25% |
| TWLO240510C00064000 | 2024-04-29 3:23PM EDT | 64.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 119 | 441 | 6.25% |
| TWLO240510C00065000 | 2024-04-29 3:44PM EDT | 65.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 137 | 395 | 12.50% |
| TWLO240510C00066000 | 2024-04-29 1:27PM EDT | 66.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 36 | 102 | 12.50% |
| TWLO240510C00067000 | 2024-04-29 2:59PM EDT | 67.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 27 | 134 | 12.50% |
| TWLO240510C00068000 | 2024-04-29 2:57PM EDT | 68.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 15 | 632 | 12.50% |
| TWLO240510C00069000 | 2024-04-29 12:12PM EDT | 69.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 26 | 36 | 12.50% |
| TWLO240510C00070000 | 2024-04-29 3:02PM EDT | 70.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 79 | 235 | 25.00% |
| TWLO240510C00071000 | 2024-04-29 2:03PM EDT | 71.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 27 | 143 | 25.00% |
| TWLO240510C00072000 | 2024-04-29 2:43PM EDT | 72.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 25.00% |
| TWLO240510C00073000 | 2024-04-29 1:57PM EDT | 73.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 35 | 65 | 25.00% |
| TWLO240510C00075000 | 2024-04-29 3:02PM EDT | 75.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 23 | 64 | 25.00% |
| TWLO240510C00080000 | 2024-04-29 11:08AM EDT | 80.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 25.00% |
| TWLO240510C00085000 | 2024-04-24 10:56AM EDT | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 50.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240510P00040000 | 2024-04-02 3:11PM EDT | 40.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TWLO240510P00045000 | 2024-04-29 11:40AM EDT | 45.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 50.00% |
| TWLO240510P00046000 | 2024-04-24 9:30AM EDT | 46.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| TWLO240510P00047000 | 2024-04-26 11:36AM EDT | 47.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| TWLO240510P00048000 | 2024-04-29 1:04PM EDT | 48.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 21 | 58 | 25.00% |
| TWLO240510P00049000 | 2024-04-15 3:08PM EDT | 49.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 25.00% |
| TWLO240510P00050000 | 2024-04-29 2:56PM EDT | 50.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| TWLO240510P00051000 | 2024-04-29 9:37AM EDT | 51.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 4 | 39 | 25.00% |
| TWLO240510P00052000 | 2024-04-29 12:31PM EDT | 52.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 25.00% |
| TWLO240510P00053000 | 2024-04-29 12:17PM EDT | 53.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 10 | 50 | 25.00% |
| TWLO240510P00054000 | 2024-04-29 3:01PM EDT | 54.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 11 | 58 | 12.50% |
| TWLO240510P00055000 | 2024-04-29 3:33PM EDT | 55.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 8 | 182 | 12.50% |
| TWLO240510P00056000 | 2024-04-29 3:03PM EDT | 56.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 17 | 87 | 12.50% |
| TWLO240510P00057000 | 2024-04-29 3:32PM EDT | 57.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 62 | 281 | 12.50% |
| TWLO240510P00058000 | 2024-04-29 3:43PM EDT | 58.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 120 | 177 | 6.25% |
| TWLO240510P00059000 | 2024-04-29 3:44PM EDT | 59.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 67 | 105 | 6.25% |
| TWLO240510P00060000 | 2024-04-29 3:29PM EDT | 60.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 53 | 150 | 3.13% |
| TWLO240510P00061000 | 2024-04-29 3:40PM EDT | 61.00 | 3.36 | 0.00 | 0.00 | 0.00 | - | 19 | 60 | 0.10% |
| TWLO240510P00062000 | 2024-04-29 2:28PM EDT | 62.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 7 | 44 | 0.00% |
| TWLO240510P00063000 | 2024-04-29 3:00PM EDT | 63.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 4 | 24 | 0.00% |
| TWLO240510P00064000 | 2024-04-17 3:48PM EDT | 64.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 0.00% |
| TWLO240510P00065000 | 2024-04-23 10:55AM EDT | 65.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 7 | 38 | 0.00% |
| TWLO240510P00068000 | 2024-04-16 10:54AM EDT | 68.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| TWLO240510P00069000 | 2024-04-03 12:06PM EDT | 69.00 | 9.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TWLO240510P00070000 | 2024-04-11 10:58AM EDT | 70.00 | 9.66 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.