Twilio Inc. (TWLO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240517C00040000 | 2024-05-03 11:10AM EDT | 40.00 | 21.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TWLO240517C00045000 | 2024-04-23 9:47AM EDT | 45.00 | 15.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TWLO240517C00050000 | 2024-04-22 10:01AM EDT | 50.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TWLO240517C00052000 | 2024-05-02 11:36AM EDT | 52.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TWLO240517C00052500 | 2024-05-03 12:53PM EDT | 52.50 | 9.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TWLO240517C00053000 | 2024-05-03 1:20PM EDT | 53.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TWLO240517C00054000 | 2024-05-03 1:00PM EDT | 54.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TWLO240517C00055000 | 2024-05-03 12:53PM EDT | 55.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| TWLO240517C00056000 | 2024-05-01 2:56PM EDT | 56.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TWLO240517C00057000 | 2024-05-01 2:56PM EDT | 57.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TWLO240517C00057500 | 2024-05-03 2:27PM EDT | 57.50 | 6.27 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TWLO240517C00058000 | 2024-05-01 11:44AM EDT | 58.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TWLO240517C00059000 | 2024-04-25 10:14AM EDT | 59.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TWLO240517C00060000 | 2024-05-03 3:37PM EDT | 60.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| TWLO240517C00061000 | 2024-05-03 3:32PM EDT | 61.00 | 4.14 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| TWLO240517C00062000 | 2024-05-03 3:59PM EDT | 62.00 | 3.52 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.39% |
| TWLO240517C00062500 | 2024-05-03 3:48PM EDT | 62.50 | 3.45 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 1.56% |
| TWLO240517C00063000 | 2024-05-03 3:59PM EDT | 63.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| TWLO240517C00064000 | 2024-05-03 3:13PM EDT | 64.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| TWLO240517C00065000 | 2024-05-03 3:54PM EDT | 65.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| TWLO240517C00066000 | 2024-05-03 3:36PM EDT | 66.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TWLO240517C00067000 | 2024-05-03 11:57AM EDT | 67.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TWLO240517C00067500 | 2024-05-03 3:17PM EDT | 67.50 | 1.63 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| TWLO240517C00068000 | 2024-05-03 10:21AM EDT | 68.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TWLO240517C00069000 | 2024-05-03 9:52AM EDT | 69.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| TWLO240517C00070000 | 2024-05-03 3:55PM EDT | 70.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| TWLO240517C00075000 | 2024-05-03 3:26PM EDT | 75.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| TWLO240517C00080000 | 2024-05-03 3:24PM EDT | 80.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| TWLO240517C00085000 | 2024-04-30 11:36AM EDT | 85.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TWLO240517C00090000 | 2024-04-19 10:22AM EDT | 90.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240517P00035000 | 2024-04-24 9:39AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| TWLO240517P00040000 | 2024-04-29 9:30AM EDT | 40.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TWLO240517P00045000 | 2024-04-30 10:14AM EDT | 45.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TWLO240517P00046000 | 2024-04-26 2:05PM EDT | 46.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TWLO240517P00047000 | 2024-04-30 2:54PM EDT | 47.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| TWLO240517P00048000 | 2024-05-03 3:59PM EDT | 48.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| TWLO240517P00049000 | 2024-05-02 2:39PM EDT | 49.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TWLO240517P00050000 | 2024-05-03 3:51PM EDT | 50.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TWLO240517P00051000 | 2024-04-25 3:59PM EDT | 51.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TWLO240517P00052000 | 2024-05-03 3:27PM EDT | 52.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TWLO240517P00052500 | 2024-05-03 3:24PM EDT | 52.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TWLO240517P00053000 | 2024-05-01 3:24PM EDT | 53.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TWLO240517P00054000 | 2024-05-03 11:57AM EDT | 54.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TWLO240517P00055000 | 2024-05-03 3:15PM EDT | 55.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 12.50% |
| TWLO240517P00056000 | 2024-05-03 3:33PM EDT | 56.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| TWLO240517P00057000 | 2024-05-03 2:34PM EDT | 57.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TWLO240517P00057500 | 2024-05-03 3:32PM EDT | 57.50 | 1.84 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| TWLO240517P00058000 | 2024-05-03 3:35PM EDT | 58.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 12.50% |
| TWLO240517P00059000 | 2024-05-03 2:02PM EDT | 59.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| TWLO240517P00060000 | 2024-05-03 2:34PM EDT | 60.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| TWLO240517P00061000 | 2024-05-03 1:40PM EDT | 61.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| TWLO240517P00062000 | 2024-05-03 10:27AM EDT | 62.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TWLO240517P00062500 | 2024-05-03 1:39PM EDT | 62.50 | 4.15 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| TWLO240517P00063000 | 2024-05-03 10:18AM EDT | 63.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| TWLO240517P00064000 | 2024-05-02 10:14AM EDT | 64.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TWLO240517P00065000 | 2024-05-02 11:10AM EDT | 65.00 | 5.81 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TWLO240517P00067000 | 2024-04-29 3:00PM EDT | 67.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| TWLO240517P00067500 | 2024-05-03 10:20AM EDT | 67.50 | 7.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TWLO240517P00068000 | 2024-05-02 11:40AM EDT | 68.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TWLO240517P00070000 | 2024-05-03 1:18PM EDT | 70.00 | 9.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TWLO240517P00075000 | 2024-04-10 1:48PM EDT | 75.00 | 14.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.