Twilio Inc. (TWLO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240816C00045000 | 2024-06-14 3:37PM EDT | 45.00 | 10.25 | 10.30 | 11.20 | -4.80 | -31.89% | 14 | 1 | 58.81% |
| TWLO240816C00050000 | 2024-06-14 10:46AM EDT | 50.00 | 6.60 | 6.40 | 7.75 | -1.30 | -16.46% | 1 | 60 | 54.39% |
| TWLO240816C00052500 | 2024-06-14 11:55AM EDT | 52.50 | 4.59 | 4.80 | 5.10 | -2.91 | -38.80% | 4 | 2 | 47.63% |
| TWLO240816C00055000 | 2024-06-14 2:35PM EDT | 55.00 | 3.50 | 3.55 | 3.75 | -2.11 | -37.61% | 34 | 101 | 45.92% |
| TWLO240816C00057500 | 2024-06-14 1:51PM EDT | 57.50 | 2.56 | 2.59 | 2.69 | -0.84 | -24.71% | 57 | 59 | 44.87% |
| TWLO240816C00060000 | 2024-06-14 3:39PM EDT | 60.00 | 1.80 | 1.76 | 2.01 | -0.59 | -24.69% | 56 | 388 | 45.78% |
| TWLO240816C00062500 | 2024-06-14 3:21PM EDT | 62.50 | 1.23 | 1.19 | 1.43 | -0.39 | -24.07% | 21 | 183 | 45.73% |
| TWLO240816C00065000 | 2024-06-14 3:15PM EDT | 65.00 | 0.85 | 0.78 | 0.98 | -0.31 | -26.72% | 41 | 649 | 45.36% |
| TWLO240816C00067500 | 2024-06-14 11:05AM EDT | 67.50 | 0.56 | 0.53 | 0.83 | -0.61 | -52.14% | 87 | 166 | 48.39% |
| TWLO240816C00070000 | 2024-06-14 2:12PM EDT | 70.00 | 0.40 | 0.36 | 0.66 | -0.16 | -28.57% | 15 | 715 | 50.07% |
| TWLO240816C00075000 | 2024-06-12 2:02PM EDT | 75.00 | 0.24 | 0.24 | 0.70 | -0.11 | -31.43% | 1 | 137 | 54.35% |
| TWLO240816C00080000 | 2024-06-11 11:32AM EDT | 80.00 | 0.20 | 0.05 | 1.39 | 0.00 | - | 1 | 12 | 68.65% |
| TWLO240816C00085000 | 2024-06-10 2:33PM EDT | 85.00 | 0.13 | 0.03 | 1.35 | 0.00 | - | 8 | 9 | 75.29% |
| TWLO240816C00090000 | 2024-05-24 2:03PM EDT | 90.00 | 0.17 | 0.01 | 1.33 | 0.00 | - | 2 | 10 | 81.54% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240816P00040000 | 2024-06-14 3:16PM EDT | 40.00 | 0.30 | 0.12 | 0.54 | +0.09 | +42.86% | 1 | 1 | 51.37% |
| TWLO240816P00045000 | 2024-06-14 2:32PM EDT | 45.00 | 0.73 | 0.64 | 0.77 | +0.30 | +69.77% | 3 | 188 | 45.39% |
| TWLO240816P00050000 | 2024-06-14 3:43PM EDT | 50.00 | 1.84 | 1.76 | 1.87 | +0.49 | +36.30% | 26 | 310 | 42.09% |
| TWLO240816P00052500 | 2024-06-14 10:56AM EDT | 52.50 | 3.05 | 2.69 | 2.76 | +0.90 | +41.86% | 36 | 173 | 40.65% |
| TWLO240816P00055000 | 2024-06-14 11:55AM EDT | 55.00 | 3.95 | 3.85 | 3.95 | +0.90 | +29.51% | 6 | 61 | 39.65% |
| TWLO240816P00057500 | 2024-06-14 11:05AM EDT | 57.50 | 5.75 | 5.30 | 5.45 | +1.36 | +30.98% | 6 | 114 | 39.11% |
| TWLO240816P00060000 | 2024-06-14 2:32PM EDT | 60.00 | 7.32 | 6.80 | 7.25 | +1.47 | +25.13% | 14 | 152 | 39.21% |
| TWLO240816P00062500 | 2024-06-11 1:43PM EDT | 62.50 | 6.50 | 8.60 | 9.20 | 0.00 | - | 6 | 149 | 38.55% |
| TWLO240816P00065000 | 2024-06-11 11:41AM EDT | 65.00 | 8.70 | 10.60 | 11.35 | 0.00 | - | 1 | 34 | 38.43% |
| TWLO240816P00067500 | 2024-06-10 10:37AM EDT | 67.50 | 10.49 | 12.80 | 13.65 | 0.00 | - | 1 | 4 | 39.06% |
| TWLO240816P00070000 | 2024-06-03 10:23AM EDT | 70.00 | 12.49 | 14.80 | 16.05 | 0.00 | - | 1 | 125 | 40.82% |
© 2024 Yahoo. All rights reserved.