Twilio Inc. (TWLO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240719C00030000 | 2023-12-22 11:27AM EDT | 30.00 | 47.00 | 43.30 | 45.75 | 0.00 | - | 1 | 19 | 354.30% |
| TWLO240719C00035000 | 2024-04-01 12:17PM EDT | 35.00 | 28.45 | 25.65 | 27.95 | 0.00 | - | 2 | 52 | 100.73% |
| TWLO240719C00040000 | 2024-04-19 11:17AM EDT | 40.00 | 19.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TWLO240719C00045000 | 2024-03-19 12:19PM EDT | 45.00 | 17.90 | 14.25 | 15.00 | 0.00 | - | 2 | 59 | 0.00% |
| TWLO240719C00050000 | 2024-04-16 10:19AM EDT | 50.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TWLO240719C00052500 | 2024-04-29 3:00PM EDT | 52.50 | 11.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TWLO240719C00055000 | 2024-04-25 11:10AM EDT | 55.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TWLO240719C00057500 | 2024-04-25 10:43AM EDT | 57.50 | 6.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TWLO240719C00060000 | 2024-05-03 2:59PM EDT | 60.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TWLO240719C00062500 | 2024-05-03 3:30PM EDT | 62.50 | 5.15 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.78% |
| TWLO240719C00065000 | 2024-05-03 11:15AM EDT | 65.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| TWLO240719C00067500 | 2024-05-03 10:21AM EDT | 67.50 | 3.24 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| TWLO240719C00070000 | 2024-05-03 3:38PM EDT | 70.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 6.25% |
| TWLO240719C00075000 | 2024-05-03 3:47PM EDT | 75.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| TWLO240719C00080000 | 2024-05-01 12:43PM EDT | 80.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TWLO240719C00085000 | 2024-05-03 9:50AM EDT | 85.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TWLO240719C00090000 | 2024-05-03 12:56PM EDT | 90.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| TWLO240719C00095000 | 2024-04-25 10:14AM EDT | 95.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| TWLO240719C00100000 | 2024-05-03 10:21AM EDT | 100.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TWLO240719C00105000 | 2024-05-03 12:56PM EDT | 105.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TWLO240719C00110000 | 2024-05-03 12:31PM EDT | 110.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TWLO240719C00115000 | 2024-04-15 1:45PM EDT | 115.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240719P00030000 | 2024-04-29 1:26PM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TWLO240719P00035000 | 2024-05-02 1:34PM EDT | 35.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TWLO240719P00040000 | 2024-04-30 1:04PM EDT | 40.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TWLO240719P00045000 | 2024-05-03 10:29AM EDT | 45.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TWLO240719P00050000 | 2024-05-03 10:29AM EDT | 50.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TWLO240719P00052500 | 2024-04-29 2:22PM EDT | 52.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| TWLO240719P00055000 | 2024-05-01 3:05PM EDT | 55.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TWLO240719P00057500 | 2024-05-02 3:10PM EDT | 57.50 | 3.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| TWLO240719P00060000 | 2024-05-03 10:16AM EDT | 60.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| TWLO240719P00062500 | 2024-05-03 1:03PM EDT | 62.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1,334 | 0 | 0.00% |
| TWLO240719P00065000 | 2024-05-01 10:05AM EDT | 65.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| TWLO240719P00067500 | 2024-04-25 10:26AM EDT | 67.50 | 9.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TWLO240719P00070000 | 2024-05-02 10:58AM EDT | 70.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TWLO240719P00075000 | 2024-05-03 3:02PM EDT | 75.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TWLO240719P00080000 | 2024-04-22 10:12AM EDT | 80.00 | 21.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TWLO240719P00085000 | 2024-02-14 4:46PM EDT | 85.00 | 16.35 | 23.70 | 26.85 | 0.00 | - | 21 | 227 | 73.29% |
| TWLO240719P00090000 | 2024-03-14 10:38AM EDT | 90.00 | 28.02 | 28.40 | 30.05 | 0.00 | - | 7 | 0 | 65.99% |
| TWLO240719P00095000 | 2024-01-26 10:48AM EDT | 95.00 | 23.55 | 35.75 | 38.25 | 0.00 | - | 17 | 0 | 108.20% |
| TWLO240719P00100000 | 2024-02-14 12:42PM EDT | 100.00 | 30.20 | 39.70 | 42.10 | 0.00 | - | 22 | 0 | 102.25% |
| TWLO240719P00105000 | 2024-02-12 3:15PM EDT | 105.00 | 34.25 | 42.40 | 43.80 | 0.00 | - | - | 0 | 74.80% |
| TWLO240719P00110000 | 2024-02-08 3:01PM EDT | 110.00 | 39.50 | 46.55 | 49.95 | 0.00 | - | 5 | 0 | 60.25% |
© 2024 Yahoo. All rights reserved.