Twilio Inc. (TWLO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240628C00053000 | 2024-05-29 10:54AM EDT | 53.00 | 6.10 | 4.90 | 5.30 | 0.00 | - | 2 | 19 | 41.21% |
| TWLO240628C00058000 | 2024-05-31 12:17PM EDT | 58.00 | 1.34 | 1.62 | 1.75 | -0.44 | -24.72% | 6 | 26 | 31.93% |
| TWLO240628C00059000 | 2024-05-30 3:22PM EDT | 59.00 | 1.42 | 1.21 | 1.41 | 0.00 | - | 4 | 17 | 32.89% |
| TWLO240628C00060000 | 2024-05-31 12:17PM EDT | 60.00 | 0.73 | 0.88 | 0.99 | -0.28 | -27.72% | 6 | 33 | 31.32% |
| TWLO240628C00061000 | 2024-05-31 10:10AM EDT | 61.00 | 0.72 | 0.64 | 0.74 | -0.16 | -18.18% | 1 | 7 | 31.49% |
| TWLO240628C00062000 | 2024-05-31 11:21AM EDT | 62.00 | 0.44 | 0.17 | 0.56 | -0.30 | -40.54% | 3 | 4 | 31.98% |
| TWLO240628C00063000 | 2024-05-23 3:01PM EDT | 63.00 | 0.76 | 0.34 | 0.42 | 0.00 | - | 26 | 41 | 32.42% |
| TWLO240628C00064000 | 2024-05-29 1:50PM EDT | 64.00 | 0.35 | 0.25 | 0.32 | 0.00 | - | 3 | 45 | 33.11% |
| TWLO240628C00065000 | 2024-05-31 10:35AM EDT | 65.00 | 0.21 | 0.04 | 0.45 | -0.02 | -8.70% | 9 | 33 | 40.19% |
| TWLO240628C00066000 | 2024-05-29 12:36PM EDT | 66.00 | 0.23 | 0.02 | 0.37 | 0.00 | - | 1 | 4 | 41.02% |
| TWLO240628C00067000 | 2024-05-21 1:30PM EDT | 67.00 | 0.35 | 0.09 | 1.51 | 0.00 | - | 3 | 4 | 55.91% |
| TWLO240628C00068000 | 2024-05-29 10:20AM EDT | 68.00 | 0.14 | 0.05 | 1.37 | 0.00 | - | 2 | 3 | 56.93% |
| TWLO240628C00069000 | 2024-05-28 2:34PM EDT | 69.00 | 0.11 | 0.04 | 0.99 | 0.00 | - | 8 | 15 | 54.59% |
| TWLO240628C00070000 | 2024-05-28 2:34PM EDT | 70.00 | 0.10 | 0.03 | 1.33 | 0.00 | - | 8 | 14 | 62.35% |
| TWLO240628C00075000 | 2024-05-14 9:47AM EDT | 75.00 | 0.16 | 0.00 | 1.67 | 0.00 | - | - | 3 | 80.96% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240628P00051000 | 2024-05-30 3:59PM EDT | 51.00 | 0.23 | 0.18 | 1.24 | 0.00 | - | 20 | 20 | 59.62% |
| TWLO240628P00052000 | 2024-05-30 3:59PM EDT | 52.00 | 0.30 | 0.27 | 0.37 | 0.00 | - | 20 | 46 | 33.45% |
| TWLO240628P00054000 | 2024-05-29 10:41AM EDT | 54.00 | 0.40 | 0.37 | 0.93 | 0.00 | - | 1 | 79 | 36.26% |
| TWLO240628P00055000 | 2024-05-31 3:48PM EDT | 55.00 | 0.94 | 0.77 | 1.08 | +0.16 | +20.51% | 2,082 | 106 | 33.20% |
| TWLO240628P00056000 | 2024-05-31 2:37PM EDT | 56.00 | 1.56 | 1.10 | 1.36 | +0.41 | +35.65% | 9 | 32 | 31.64% |
| TWLO240628P00057000 | 2024-05-22 2:02PM EDT | 57.00 | 0.81 | 1.49 | 1.78 | 0.00 | - | 3 | 5 | 31.25% |
| TWLO240628P00058000 | 2024-05-31 2:30PM EDT | 58.00 | 2.54 | 1.97 | 2.14 | +0.52 | +25.74% | 2 | 1,299 | 28.61% |
| TWLO240628P00059000 | 2024-05-21 1:16PM EDT | 59.00 | 1.52 | 2.35 | 2.72 | 0.00 | - | 1 | 3 | 28.13% |
| TWLO240628P00060000 | 2024-05-30 11:25AM EDT | 60.00 | 3.35 | 2.83 | 4.45 | +0.11 | +3.40% | 1 | 19 | 45.85% |
| TWLO240628P00061000 | 2024-05-31 2:22PM EDT | 61.00 | 4.85 | 2.99 | 4.45 | +2.75 | +130.95% | 1 | 8 | 33.59% |
| TWLO240628P00064000 | 2024-05-16 9:59AM EDT | 64.00 | 3.60 | 5.50 | 7.95 | 0.00 | - | 17 | 18 | 56.25% |
| TWLO240628P00067000 | 2024-05-10 3:45PM EDT | 67.00 | 7.28 | 8.40 | 11.30 | 0.00 | - | - | 0 | 75.00% |
| TWLO240628P00068000 | 2024-05-30 1:26PM EDT | 68.00 | 10.30 | 9.30 | 11.50 | 0.00 | - | 1 | 0 | 61.67% |
| TWLO240628P00069000 | 2024-05-30 1:26PM EDT | 69.00 | 11.40 | 11.05 | 13.30 | 0.00 | - | 1 | 1 | 56.40% |
© 2024 Yahoo. All rights reserved.