Twilio Inc. (TWLO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240920C00040000 | 2024-05-01 2:33PM EDT | 40.00 | 22.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TWLO240920C00045000 | 2024-02-20 12:14PM EDT | 45.00 | 15.98 | 18.50 | 19.45 | 0.00 | - | - | 5 | 60.18% |
| TWLO240920C00050000 | 2024-04-17 12:05PM EDT | 50.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TWLO240920C00052500 | 2024-04-30 11:49AM EDT | 52.50 | 12.40 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| TWLO240920C00055000 | 2024-04-30 11:46AM EDT | 55.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TWLO240920C00057500 | 2024-04-30 2:49PM EDT | 57.50 | 9.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TWLO240920C00060000 | 2024-05-03 2:02PM EDT | 60.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TWLO240920C00062500 | 2024-05-03 9:34AM EDT | 62.50 | 7.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| TWLO240920C00065000 | 2024-05-03 9:55AM EDT | 65.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TWLO240920C00067500 | 2024-05-03 10:21AM EDT | 67.50 | 5.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| TWLO240920C00070000 | 2024-05-03 1:24PM EDT | 70.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| TWLO240920C00072500 | 2024-04-23 10:25AM EDT | 72.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TWLO240920C00075000 | 2024-05-03 1:18PM EDT | 75.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TWLO240920C00077500 | 2024-05-02 3:50PM EDT | 77.50 | 2.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TWLO240920C00080000 | 2024-05-03 10:15AM EDT | 80.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TWLO240920C00082500 | 2024-04-26 9:49AM EDT | 82.50 | 1.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TWLO240920C00085000 | 2024-05-03 1:29PM EDT | 85.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TWLO240920C00090000 | 2024-04-25 3:26PM EDT | 90.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TWLO240920C00095000 | 2024-04-22 11:30AM EDT | 95.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| TWLO240920C00100000 | 2024-05-03 10:47AM EDT | 100.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| TWLO240920C00105000 | 2024-05-01 1:45PM EDT | 105.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TWLO240920C00110000 | 2024-05-02 1:27PM EDT | 110.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TWLO240920C00115000 | 2024-05-02 1:28PM EDT | 115.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240920P00030000 | 2024-05-01 1:44PM EDT | 30.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TWLO240920P00035000 | 2024-05-02 1:31PM EDT | 35.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TWLO240920P00040000 | 2024-04-22 2:41PM EDT | 40.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1,225 | 0 | 12.50% |
| TWLO240920P00045000 | 2024-05-03 9:30AM EDT | 45.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TWLO240920P00050000 | 2024-05-03 3:21PM EDT | 50.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| TWLO240920P00052500 | 2024-04-30 3:47PM EDT | 52.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| TWLO240920P00055000 | 2024-05-03 2:36PM EDT | 55.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TWLO240920P00057500 | 2024-05-03 12:21PM EDT | 57.50 | 4.54 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| TWLO240920P00060000 | 2024-05-01 10:41AM EDT | 60.00 | 6.29 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| TWLO240920P00062500 | 2024-05-03 10:22AM EDT | 62.50 | 6.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TWLO240920P00065000 | 2024-05-03 10:21AM EDT | 65.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TWLO240920P00067500 | 2024-04-22 10:02AM EDT | 67.50 | 11.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TWLO240920P00070000 | 2024-05-01 2:34PM EDT | 70.00 | 11.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TWLO240920P00072500 | 2024-05-02 10:49AM EDT | 72.50 | 13.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TWLO240920P00075000 | 2024-04-29 10:43AM EDT | 75.00 | 15.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TWLO240920P00077500 | 2024-02-23 1:11PM EDT | 77.50 | 21.62 | 17.40 | 17.70 | 0.00 | - | 1 | 45 | 43.77% |
| TWLO240920P00080000 | 2024-04-29 10:43AM EDT | 80.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TWLO240920P00082500 | 2024-02-15 10:34AM EDT | 82.50 | 20.50 | 23.30 | 25.65 | 0.00 | - | 1 | 12 | 64.72% |
| TWLO240920P00085000 | 2024-02-16 3:50PM EDT | 85.00 | 27.10 | 25.35 | 26.00 | 0.00 | - | 3 | 17 | 57.54% |
| TWLO240920P00090000 | 2024-02-14 4:30PM EDT | 90.00 | 21.30 | 30.20 | 30.70 | 0.00 | - | 19 | 12 | 61.27% |
| TWLO240920P00095000 | 2024-01-19 4:59PM EDT | 95.00 | 24.05 | 34.60 | 38.40 | 0.00 | - | 1 | 2 | 75.70% |
| TWLO240920P00100000 | 2023-12-19 3:17PM EDT | 100.00 | 24.60 | 28.65 | 29.10 | 0.00 | - | - | 2 | 0.00% |
| TWLO240920P00105000 | 2024-02-12 2:38PM EDT | 105.00 | 34.50 | 42.40 | 43.00 | 0.00 | - | 10 | 0 | 0.00% |
| TWLO240920P00110000 | 2024-02-12 3:04PM EDT | 110.00 | 39.30 | 47.40 | 48.10 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.