Twilio Inc. (TWLO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240621C00030000 | 2024-01-25 2:41PM EDT | 30.00 | 43.14 | 26.85 | 30.65 | 0.00 | - | 1 | 43 | 0.00% |
| TWLO240621C00035000 | 2024-01-26 2:30PM EDT | 35.00 | 38.17 | 22.85 | 25.15 | 0.00 | - | 1 | 94 | 0.00% |
| TWLO240621C00040000 | 2024-04-10 3:26PM EDT | 40.00 | 22.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TWLO240621C00045000 | 2024-05-02 11:33AM EDT | 45.00 | 17.05 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| TWLO240621C00050000 | 2024-05-02 11:34AM EDT | 50.00 | 12.43 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| TWLO240621C00052500 | 2024-04-25 11:09AM EDT | 52.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TWLO240621C00055000 | 2024-05-03 9:39AM EDT | 55.00 | 8.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TWLO240621C00057500 | 2024-05-02 12:11PM EDT | 57.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TWLO240621C00060000 | 2024-05-03 3:17PM EDT | 60.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| TWLO240621C00062500 | 2024-05-03 3:30PM EDT | 62.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.78% |
| TWLO240621C00065000 | 2024-05-03 3:30PM EDT | 65.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 511 | 0 | 3.13% |
| TWLO240621C00067500 | 2024-05-03 12:53PM EDT | 67.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| TWLO240621C00070000 | 2024-05-03 3:53PM EDT | 70.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| TWLO240621C00075000 | 2024-05-03 3:55PM EDT | 75.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| TWLO240621C00080000 | 2024-05-03 11:56AM EDT | 80.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TWLO240621C00085000 | 2024-05-02 3:58PM EDT | 85.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| TWLO240621C00090000 | 2024-05-03 12:30PM EDT | 90.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| TWLO240621C00095000 | 2024-04-26 1:27PM EDT | 95.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TWLO240621C00100000 | 2024-05-03 9:30AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TWLO240621C00105000 | 2024-04-25 3:19PM EDT | 105.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TWLO240621C00110000 | 2024-03-28 9:55AM EDT | 110.00 | 0.07 | 0.01 | 0.20 | 0.00 | - | 10 | 260 | 72.85% |
| TWLO240621C00115000 | 2024-04-01 9:31AM EDT | 115.00 | 0.06 | 0.00 | 0.29 | 0.00 | - | 10 | 366 | 81.05% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240621P00030000 | 2024-04-24 1:31PM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TWLO240621P00035000 | 2024-04-26 1:15PM EDT | 35.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TWLO240621P00040000 | 2024-04-30 11:53AM EDT | 40.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TWLO240621P00045000 | 2024-05-02 2:40PM EDT | 45.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| TWLO240621P00050000 | 2024-05-03 2:59PM EDT | 50.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 535 | 0 | 12.50% |
| TWLO240621P00052500 | 2024-05-03 3:44PM EDT | 52.50 | 1.13 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 12.50% |
| TWLO240621P00055000 | 2024-05-03 3:07PM EDT | 55.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TWLO240621P00057500 | 2024-05-03 3:04PM EDT | 57.50 | 2.51 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| TWLO240621P00060000 | 2024-05-03 3:52PM EDT | 60.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| TWLO240621P00062500 | 2024-05-02 3:58PM EDT | 62.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1,185 | 0 | 0.00% |
| TWLO240621P00065000 | 2024-05-01 10:42AM EDT | 65.00 | 7.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TWLO240621P00067500 | 2024-04-19 12:37PM EDT | 67.50 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TWLO240621P00070000 | 2024-05-03 1:18PM EDT | 70.00 | 9.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TWLO240621P00075000 | 2024-04-22 2:41PM EDT | 75.00 | 16.77 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TWLO240621P00080000 | 2024-02-22 4:25PM EDT | 80.00 | 23.29 | 17.90 | 19.75 | 0.00 | - | 15 | 379 | 56.93% |
| TWLO240621P00085000 | 2024-02-16 12:49PM EDT | 85.00 | 25.76 | 24.75 | 26.85 | 0.00 | - | 2 | 89 | 100.39% |
| TWLO240621P00090000 | 2024-01-26 4:13PM EDT | 90.00 | 19.90 | 30.10 | 33.65 | 0.00 | - | 25 | 0 | 125.54% |
| TWLO240621P00095000 | 2023-12-18 1:04PM EDT | 95.00 | 20.83 | 22.85 | 23.85 | 0.00 | - | 1 | 2 | 0.00% |
| TWLO240621P00100000 | 2023-10-12 11:35AM EDT | 100.00 | 43.30 | 40.70 | 41.70 | 0.00 | - | 1 | 0 | 133.76% |
| TWLO240621P00105000 | 2024-02-12 2:23PM EDT | 105.00 | 33.70 | 42.15 | 43.85 | 0.00 | - | - | 0 | 95.90% |
© 2024 Yahoo. All rights reserved.