Twilio Inc. (TWLO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240614C00040000 | 2024-05-28 11:25AM EDT | 40.00 | 19.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TWLO240614C00045000 | 2024-05-28 11:25AM EDT | 45.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TWLO240614C00054000 | 2024-06-03 10:58AM EDT | 54.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TWLO240614C00055000 | 2024-05-24 1:04PM EDT | 55.00 | 4.48 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TWLO240614C00056000 | 2024-06-03 3:38PM EDT | 56.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TWLO240614C00057000 | 2024-06-03 12:33PM EDT | 57.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| TWLO240614C00058000 | 2024-06-03 3:59PM EDT | 58.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 1.56% |
| TWLO240614C00059000 | 2024-06-03 3:50PM EDT | 59.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| TWLO240614C00060000 | 2024-06-03 3:54PM EDT | 60.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| TWLO240614C00061000 | 2024-06-03 3:50PM EDT | 61.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| TWLO240614C00062000 | 2024-06-03 3:52PM EDT | 62.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 12.50% |
| TWLO240614C00063000 | 2024-06-03 3:19PM EDT | 63.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 12.50% |
| TWLO240614C00064000 | 2024-06-03 1:44PM EDT | 64.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,072 | 0 | 12.50% |
| TWLO240614C00065000 | 2024-05-31 9:59AM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TWLO240614C00066000 | 2024-05-30 2:51PM EDT | 66.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| TWLO240614C00067000 | 2024-05-31 9:55AM EDT | 67.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TWLO240614C00068000 | 2024-05-29 3:11PM EDT | 68.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TWLO240614C00069000 | 2024-05-09 12:40PM EDT | 69.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TWLO240614C00070000 | 2024-05-30 1:02PM EDT | 70.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TWLO240614C00071000 | 2024-05-16 2:23PM EDT | 71.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TWLO240614C00072000 | 2024-05-13 12:29PM EDT | 72.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TWLO240614C00073000 | 2024-05-02 11:59AM EDT | 73.00 | 1.19 | 0.01 | 0.42 | 0.00 | - | - | 2 | 86.33% |
| TWLO240614C00075000 | 2024-05-20 12:44PM EDT | 75.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| TWLO240614C00080000 | 2024-06-03 10:21AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | - | 50.00% |
| TWLO240614C00085000 | 2024-05-08 2:25PM EDT | 85.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240614P00040000 | 2024-05-06 2:47PM EDT | 40.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TWLO240614P00045000 | 2024-05-31 3:35PM EDT | 45.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TWLO240614P00050000 | 2024-05-31 2:45PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TWLO240614P00051000 | 2024-05-10 3:38PM EDT | 51.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| TWLO240614P00052000 | 2024-05-17 10:24AM EDT | 52.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TWLO240614P00053000 | 2024-05-31 11:27AM EDT | 53.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TWLO240614P00054000 | 2024-06-03 3:30PM EDT | 54.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| TWLO240614P00055000 | 2024-06-03 3:38PM EDT | 55.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 6.25% |
| TWLO240614P00056000 | 2024-06-03 3:33PM EDT | 56.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| TWLO240614P00057000 | 2024-06-03 3:59PM EDT | 57.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| TWLO240614P00058000 | 2024-06-03 2:58PM EDT | 58.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TWLO240614P00059000 | 2024-06-03 1:34PM EDT | 59.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| TWLO240614P00060000 | 2024-06-03 3:58PM EDT | 60.00 | 3.13 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| TWLO240614P00061000 | 2024-05-31 3:43PM EDT | 61.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TWLO240614P00062000 | 2024-06-03 9:50AM EDT | 62.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TWLO240614P00063000 | 2024-06-03 10:57AM EDT | 63.00 | 5.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TWLO240614P00064000 | 2024-05-13 10:49AM EDT | 64.00 | 3.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TWLO240614P00065000 | 2024-05-24 3:36PM EDT | 65.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TWLO240614P00066000 | 2024-05-14 2:17PM EDT | 66.00 | 4.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.