Twilio Inc. (TWLO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:56PM EDT. Market open.
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240531C00056000 | 2024-04-17 11:31AM EDT | 56.00 | 6.22 | 6.80 | 7.00 | 0.00 | - | - | 1 | 61.23% |
| TWLO240531C00058000 | 2024-04-25 11:42AM EDT | 58.00 | 5.05 | 5.50 | 5.65 | 0.00 | - | - | 1 | 59.45% |
| TWLO240531C00060000 | 2024-04-26 1:06PM EDT | 60.00 | 4.75 | 4.45 | 4.55 | 0.00 | - | 6 | 30 | 59.23% |
| TWLO240531C00061000 | 2024-04-30 2:50PM EDT | 61.00 | 3.84 | 2.63 | 4.05 | 0.00 | - | 1 | 16 | 59.57% |
| TWLO240531C00062000 | 2024-04-25 3:37PM EDT | 62.00 | 3.33 | 3.45 | 3.60 | 0.00 | - | 1 | 5 | 58.28% |
| TWLO240531C00063000 | 2024-04-29 9:39AM EDT | 63.00 | 3.35 | 3.05 | 3.20 | 0.00 | - | 1 | 4 | 58.25% |
| TWLO240531C00064000 | 2024-04-29 12:04PM EDT | 64.00 | 3.20 | 2.68 | 2.77 | 0.00 | - | 5 | 11 | 57.72% |
| TWLO240531C00065000 | 2024-05-01 10:14AM EDT | 65.00 | 2.19 | 2.30 | 2.78 | -0.14 | -6.01% | 3 | 36 | 59.81% |
| TWLO240531C00066000 | 2024-04-29 1:33PM EDT | 66.00 | 2.43 | 1.26 | 2.12 | 0.00 | - | 5 | 18 | 51.22% |
| TWLO240531C00067000 | 2024-04-25 11:20AM EDT | 67.00 | 1.57 | 1.56 | 1.83 | 0.00 | - | 1 | 3 | 55.40% |
| TWLO240531C00068000 | 2024-04-30 2:50PM EDT | 68.00 | 1.20 | 1.50 | 1.64 | 0.00 | - | 1 | 10 | 57.18% |
| TWLO240531C00069000 | 2024-04-26 3:30PM EDT | 69.00 | 1.46 | 1.22 | 1.38 | 0.00 | - | 4 | 5 | 56.08% |
| TWLO240531C00070000 | 2024-04-29 12:22PM EDT | 70.00 | 1.40 | 1.12 | 1.93 | 0.00 | - | 2 | 12 | 63.62% |
| TWLO240531C00071000 | 2024-05-01 12:30PM EDT | 71.00 | 0.98 | 0.80 | 1.16 | -0.06 | -5.77% | 3 | 3 | 56.49% |
| TWLO240531C00072000 | 2024-04-29 12:43PM EDT | 72.00 | 1.07 | 0.42 | 1.01 | 0.00 | - | 10 | 11 | 53.61% |
| TWLO240531C00075000 | 2024-04-26 2:35PM EDT | 75.00 | 0.58 | 0.53 | 0.58 | 0.00 | - | 2 | 12 | 57.52% |
| TWLO240531C00080000 | 2024-04-29 1:31PM EDT | 80.00 | 0.32 | 0.24 | 0.78 | 0.00 | - | 5 | 22 | 67.97% |
| TWLO240531C00085000 | 2024-04-23 3:48PM EDT | 85.00 | 0.16 | 0.00 | 0.46 | 0.00 | - | - | 0 | 66.50% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240531P00040000 | 2024-04-23 3:33PM EDT | 40.00 | 0.15 | 0.01 | 0.40 | 0.00 | - | - | 0 | 83.01% |
| TWLO240531P00045000 | 2024-05-01 10:06AM EDT | 45.00 | 0.37 | 0.15 | 0.28 | +0.03 | +8.82% | 10 | 1 | 63.48% |
| TWLO240531P00048000 | 2024-04-25 12:28PM EDT | 48.00 | 0.60 | 0.32 | 0.45 | 0.00 | - | - | 1 | 59.67% |
| TWLO240531P00051000 | 2024-04-19 2:11PM EDT | 51.00 | 1.29 | 0.43 | 0.81 | 0.00 | - | 1 | 1 | 54.74% |
| TWLO240531P00052000 | 2024-04-30 3:54PM EDT | 52.00 | 1.02 | 0.85 | 1.01 | 0.00 | - | 41 | 42 | 58.06% |
| TWLO240531P00053000 | 2024-04-30 3:46PM EDT | 53.00 | 1.19 | 1.03 | 1.17 | 0.00 | - | 3 | 4 | 56.98% |
| TWLO240531P00054000 | 2024-04-24 2:07PM EDT | 54.00 | 1.42 | 1.33 | 1.59 | 0.00 | - | 50 | 53 | 59.08% |
| TWLO240531P00055000 | 2024-04-29 10:13AM EDT | 55.00 | 1.38 | 1.01 | 1.67 | 0.00 | - | 1 | 5 | 51.61% |
| TWLO240531P00057000 | 2024-04-29 9:57AM EDT | 57.00 | 2.06 | 2.24 | 2.39 | 0.00 | - | 2 | 4 | 56.81% |
| TWLO240531P00058000 | 2024-04-29 9:57AM EDT | 58.00 | 2.48 | 2.62 | 2.88 | 0.00 | - | 2 | 2 | 57.28% |
| TWLO240531P00059000 | 2024-04-26 1:57PM EDT | 59.00 | 3.15 | 3.05 | 3.10 | 0.00 | - | 2 | 1 | 55.52% |
| TWLO240531P00060000 | 2024-04-29 12:59PM EDT | 60.00 | 3.14 | 3.45 | 3.60 | 0.00 | - | 1 | 14 | 55.03% |
| TWLO240531P00064000 | 2024-04-19 2:11PM EDT | 64.00 | 7.57 | 5.70 | 5.90 | 0.00 | - | 1 | 1 | 54.13% |
| TWLO240531P00065000 | 2024-04-23 10:55AM EDT | 65.00 | 6.39 | 6.40 | 7.15 | 0.00 | - | - | 5 | 58.57% |
© 2024 Yahoo. All rights reserved.