Twilio Inc. (TWLO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO241018C00040000 | 2024-04-08 9:30AM EDT | 40.00 | 22.63 | 23.35 | 24.80 | 0.00 | - | - | 30 | 69.63% |
| TWLO241018C00045000 | 2024-04-08 9:30AM EDT | 45.00 | 18.13 | 19.20 | 21.00 | 0.00 | - | - | 30 | 65.89% |
| TWLO241018C00050000 | 2024-04-19 1:55PM EDT | 50.00 | 12.50 | 15.35 | 17.35 | 0.00 | - | 2 | 44 | 61.85% |
| TWLO241018C00052500 | 2024-04-29 1:26PM EDT | 52.50 | 13.55 | 13.55 | 13.85 | 0.00 | - | 5 | 7 | 53.42% |
| TWLO241018C00055000 | 2024-04-22 10:06AM EDT | 55.00 | 9.95 | 11.70 | 12.20 | 0.00 | - | 7 | 11 | 51.44% |
| TWLO241018C00057500 | 2024-04-12 9:54AM EDT | 57.50 | 10.30 | 10.50 | 11.65 | 0.00 | - | 1 | 11 | 54.52% |
| TWLO241018C00060000 | 2024-05-01 9:30AM EDT | 60.00 | 8.13 | 9.15 | 9.30 | 0.00 | - | 1 | 341 | 50.53% |
| TWLO241018C00062500 | 2024-04-18 11:59AM EDT | 62.50 | 6.95 | 7.95 | 8.10 | 0.00 | - | 20 | 161 | 50.44% |
| TWLO241018C00065000 | 2024-05-03 10:01AM EDT | 65.00 | 7.10 | 6.80 | 6.95 | +0.15 | +2.16% | 1 | 147 | 49.52% |
| TWLO241018C00067500 | 2024-05-02 3:54PM EDT | 67.50 | 5.88 | 5.80 | 5.95 | 0.00 | - | 8 | 484 | 48.85% |
| TWLO241018C00070000 | 2024-05-02 11:32AM EDT | 70.00 | 4.95 | 4.95 | 5.10 | 0.00 | - | 6 | 856 | 48.46% |
| TWLO241018C00072500 | 2024-05-02 2:32PM EDT | 72.50 | 4.25 | 4.15 | 4.30 | 0.00 | - | 10 | 252 | 47.77% |
| TWLO241018C00075000 | 2024-05-03 2:58PM EDT | 75.00 | 3.55 | 2.88 | 4.50 | +0.25 | +7.58% | 4 | 431 | 52.98% |
| TWLO241018C00077500 | 2024-04-18 10:01AM EDT | 77.50 | 2.36 | 2.95 | 3.05 | 0.00 | - | 2 | 470 | 46.90% |
| TWLO241018C00080000 | 2024-05-02 3:50PM EDT | 80.00 | 2.54 | 2.22 | 2.58 | 0.00 | - | 1 | 140 | 46.73% |
| TWLO241018C00085000 | 2024-05-02 3:50PM EDT | 85.00 | 1.81 | 1.71 | 2.20 | 0.00 | - | 2 | 51 | 49.54% |
| TWLO241018C00090000 | 2024-04-29 12:24PM EDT | 90.00 | 1.33 | 1.20 | 1.29 | 0.00 | - | 2 | 13 | 46.22% |
| TWLO241018C00095000 | 2024-03-26 12:25PM EDT | 95.00 | 1.19 | 0.76 | 0.83 | 0.00 | - | 1 | 20 | 45.07% |
| TWLO241018C00100000 | 2024-04-24 10:29AM EDT | 100.00 | 0.58 | 0.58 | 0.65 | 0.00 | - | 1 | 147 | 46.19% |
| TWLO241018C00105000 | 2024-04-25 9:40AM EDT | 105.00 | 0.39 | 0.41 | 0.47 | 0.00 | - | 1 | 16 | 46.41% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO241018P00030000 | 2024-05-03 2:59PM EDT | 30.00 | 0.26 | 0.10 | 0.27 | +0.01 | +4.00% | 2 | 7 | 56.84% |
| TWLO241018P00035000 | 2024-05-03 9:30AM EDT | 35.00 | 0.38 | 0.18 | 1.20 | -0.09 | -19.15% | 1 | 16 | 60.50% |
| TWLO241018P00040000 | 2024-04-24 10:06AM EDT | 40.00 | 0.85 | 0.73 | 0.79 | 0.00 | - | 60 | 28 | 50.44% |
| TWLO241018P00045000 | 2024-05-03 2:58PM EDT | 45.00 | 1.38 | 1.13 | 1.39 | -0.10 | -6.76% | 2 | 81 | 47.27% |
| TWLO241018P00050000 | 2024-04-29 11:59AM EDT | 50.00 | 2.45 | 2.31 | 2.40 | 0.00 | - | 37 | 162 | 45.14% |
| TWLO241018P00052500 | 2024-04-30 11:37AM EDT | 52.50 | 3.40 | 3.00 | 3.10 | 0.00 | - | 91 | 167 | 44.37% |
| TWLO241018P00055000 | 2024-04-30 11:42AM EDT | 55.00 | 4.30 | 3.80 | 3.95 | 0.00 | - | 8 | 79 | 43.79% |
| TWLO241018P00057500 | 2024-04-24 3:00PM EDT | 57.50 | 5.50 | 4.75 | 4.90 | 0.00 | - | 2 | 160 | 42.97% |
| TWLO241018P00060000 | 2024-05-03 10:25AM EDT | 60.00 | 6.05 | 5.90 | 6.05 | -1.35 | -18.24% | 3 | 91 | 42.57% |
| TWLO241018P00062500 | 2024-05-03 10:25AM EDT | 62.50 | 7.30 | 7.10 | 7.30 | -0.10 | -1.35% | 9 | 275 | 41.93% |
| TWLO241018P00065000 | 2024-05-03 10:26AM EDT | 65.00 | 8.70 | 8.50 | 8.65 | -0.10 | -1.14% | 13 | 237 | 41.08% |
| TWLO241018P00067500 | 2024-03-11 3:28PM EDT | 67.50 | 10.85 | 10.15 | 10.35 | 0.00 | - | 8 | 10 | 41.54% |
| TWLO241018P00070000 | 2024-04-19 10:43AM EDT | 70.00 | 14.20 | 9.80 | 11.80 | 0.00 | - | 2 | 18 | 39.70% |
| TWLO241018P00072500 | 2024-04-23 2:07PM EDT | 72.50 | 14.57 | 12.40 | 13.60 | 0.00 | - | 1 | 0 | 39.28% |
| TWLO241018P00075000 | 2024-02-20 4:39PM EDT | 75.00 | 19.85 | 15.60 | 15.95 | 0.00 | - | - | 1 | 41.99% |
| TWLO241018P00080000 | 2024-02-23 12:29PM EDT | 80.00 | 24.00 | 19.60 | 20.75 | 0.00 | - | 1 | 6 | 47.21% |
| TWLO241018P00085000 | 2024-02-20 3:46PM EDT | 85.00 | 28.55 | 23.90 | 24.20 | 0.00 | - | 7 | 11 | 39.45% |
| TWLO241018P00090000 | 2024-04-15 3:52PM EDT | 90.00 | 31.20 | 28.15 | 28.80 | 0.00 | - | - | 21 | 39.21% |
© 2024 Yahoo. All rights reserved.