Twilio Inc. (TWLO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO250117C00023000 | 2024-04-16 3:36PM EDT | 23.00 | 37.50 | 38.75 | 40.95 | 0.00 | - | 1 | 156 | 84.77% |
| TWLO250117C00025000 | 2024-03-18 10:11AM EDT | 25.00 | 36.40 | 33.95 | 36.40 | 0.00 | - | 1 | 271 | 0.00% |
| TWLO250117C00028000 | 2024-01-19 11:52AM EDT | 28.00 | 46.00 | 31.65 | 34.20 | 0.00 | - | 1 | 63 | 54.30% |
| TWLO250117C00030000 | 2024-05-02 2:17PM EDT | 30.00 | 33.30 | 32.70 | 34.40 | 0.00 | - | 1 | 150 | 75.44% |
| TWLO250117C00033000 | 2024-02-15 4:53PM EDT | 33.00 | 30.98 | 28.85 | 29.70 | 0.00 | - | 10 | 86 | 54.88% |
| TWLO250117C00035000 | 2024-04-29 9:51AM EDT | 35.00 | 28.93 | 28.75 | 31.10 | 0.00 | - | 1 | 159 | 77.10% |
| TWLO250117C00038000 | 2024-03-15 12:08PM EDT | 38.00 | 25.00 | 25.45 | 26.75 | 0.00 | - | 5 | 28 | 60.94% |
| TWLO250117C00040000 | 2024-04-25 11:25AM EDT | 40.00 | 22.60 | 24.45 | 25.05 | 0.00 | - | 1 | 183 | 62.11% |
| TWLO250117C00042000 | 2024-03-04 3:57PM EDT | 42.00 | 22.30 | 22.65 | 23.00 | 0.00 | - | 1 | 64 | 57.86% |
| TWLO250117C00045000 | 2024-05-02 9:45AM EDT | 45.00 | 20.00 | 20.65 | 21.05 | 0.00 | - | 2 | 119 | 58.46% |
| TWLO250117C00047000 | 2024-04-10 9:38AM EDT | 47.00 | 19.15 | 19.15 | 19.65 | 0.00 | - | 1 | 99 | 57.32% |
| TWLO250117C00050000 | 2024-04-25 11:52AM EDT | 50.00 | 15.48 | 16.05 | 17.45 | 0.00 | - | 1 | 268 | 52.20% |
| TWLO250117C00052500 | 2024-04-16 11:55AM EDT | 52.50 | 14.05 | 15.55 | 17.50 | 0.00 | - | 1 | 30 | 59.28% |
| TWLO250117C00055000 | 2024-05-03 9:39AM EDT | 55.00 | 13.66 | 13.40 | 15.25 | +0.06 | +0.44% | 1 | 306 | 54.30% |
| TWLO250117C00057500 | 2024-04-22 1:15PM EDT | 57.50 | 10.50 | 12.60 | 13.80 | 0.00 | - | 57 | 141 | 54.86% |
| TWLO250117C00060000 | 2024-05-02 1:18PM EDT | 60.00 | 11.35 | 11.25 | 11.55 | 0.00 | - | 2 | 852 | 51.50% |
| TWLO250117C00062500 | 2024-04-30 1:35PM EDT | 62.50 | 9.50 | 10.15 | 10.35 | 0.00 | - | 10 | 237 | 51.06% |
| TWLO250117C00065000 | 2024-05-03 10:26AM EDT | 65.00 | 9.05 | 9.05 | 9.85 | +0.05 | +0.56% | 2 | 722 | 51.89% |
| TWLO250117C00067500 | 2024-04-12 3:52PM EDT | 67.50 | 7.98 | 8.05 | 8.25 | 0.00 | - | 1 | 44 | 50.38% |
| TWLO250117C00070000 | 2024-05-03 2:46PM EDT | 70.00 | 7.20 | 7.15 | 7.35 | +0.20 | +2.86% | 7 | 2,499 | 49.93% |
| TWLO250117C00075000 | 2024-05-03 9:37AM EDT | 75.00 | 5.85 | 5.55 | 5.75 | +0.30 | +5.41% | 5 | 1,498 | 48.90% |
| TWLO250117C00080000 | 2024-05-03 12:41PM EDT | 80.00 | 4.40 | 4.30 | 4.45 | +0.30 | +7.32% | 22 | 1,629 | 48.01% |
| TWLO250117C00085000 | 2024-05-03 1:22PM EDT | 85.00 | 3.37 | 2.71 | 3.50 | +0.02 | +0.60% | 2 | 1,166 | 47.73% |
| TWLO250117C00090000 | 2024-05-03 11:02AM EDT | 90.00 | 2.69 | 2.53 | 2.67 | +0.19 | +7.60% | 1 | 1,023 | 47.02% |
| TWLO250117C00095000 | 2024-05-03 1:39PM EDT | 95.00 | 2.05 | 1.94 | 2.08 | 0.00 | - | 1 | 595 | 46.83% |
| TWLO250117C00100000 | 2024-05-03 3:53PM EDT | 100.00 | 1.58 | 1.51 | 1.64 | -0.02 | -1.25% | 11 | 3,525 | 46.83% |
| TWLO250117C00105000 | 2024-05-03 12:43PM EDT | 105.00 | 1.22 | 1.15 | 1.24 | +0.01 | +0.83% | 1 | 981 | 46.34% |
| TWLO250117C00110000 | 2024-05-03 1:18PM EDT | 110.00 | 0.92 | 0.88 | 0.96 | 0.00 | - | 2 | 1,579 | 46.19% |
| TWLO250117C00115000 | 2024-05-03 11:06AM EDT | 115.00 | 0.72 | 0.69 | 0.80 | -0.04 | -5.26% | 1 | 3,073 | 46.80% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO250117P00023000 | 2024-05-03 2:50PM EDT | 23.00 | 0.28 | 0.08 | 0.29 | +0.01 | +3.70% | 2 | 413 | 60.74% |
| TWLO250117P00025000 | 2024-05-03 2:53PM EDT | 25.00 | 0.36 | 0.11 | 0.36 | +0.01 | +2.86% | 2 | 223 | 58.30% |
| TWLO250117P00028000 | 2024-05-03 2:55PM EDT | 28.00 | 0.50 | 0.17 | 0.50 | +0.04 | +8.70% | 2 | 402 | 55.18% |
| TWLO250117P00030000 | 2024-05-03 2:57PM EDT | 30.00 | 0.57 | 0.25 | 0.58 | 0.00 | - | 2 | 697 | 53.17% |
| TWLO250117P00033000 | 2024-05-03 2:59PM EDT | 33.00 | 0.67 | 0.41 | 0.70 | -0.09 | -11.84% | 2 | 471 | 50.15% |
| TWLO250117P00035000 | 2024-05-03 11:48AM EDT | 35.00 | 0.84 | 0.75 | 0.86 | -0.28 | -25.00% | 1 | 1,899 | 50.54% |
| TWLO250117P00038000 | 2024-04-01 9:41AM EDT | 38.00 | 1.39 | 1.22 | 1.28 | 0.00 | - | 3 | 351 | 50.44% |
| TWLO250117P00040000 | 2024-05-02 3:10PM EDT | 40.00 | 1.45 | 1.32 | 1.44 | 0.00 | - | 2 | 2,750 | 48.44% |
| TWLO250117P00042000 | 2024-04-26 12:17PM EDT | 42.00 | 1.87 | 1.63 | 1.76 | 0.00 | - | 30 | 517 | 47.50% |
| TWLO250117P00045000 | 2024-05-03 3:04PM EDT | 45.00 | 2.29 | 2.22 | 2.33 | -0.62 | -21.31% | 2 | 886 | 46.14% |
| TWLO250117P00047000 | 2024-04-15 1:28PM EDT | 47.00 | 3.32 | 2.68 | 2.81 | 0.00 | - | 6 | 1,884 | 45.51% |
| TWLO250117P00050000 | 2024-05-03 2:45PM EDT | 50.00 | 3.60 | 3.50 | 3.60 | -0.15 | -4.00% | 11 | 2,685 | 44.28% |
| TWLO250117P00052500 | 2024-05-02 11:14AM EDT | 52.50 | 4.60 | 4.30 | 4.45 | 0.00 | - | 3 | 450 | 43.77% |
| TWLO250117P00055000 | 2024-04-29 11:44AM EDT | 55.00 | 5.40 | 5.20 | 5.35 | 0.00 | - | 2 | 660 | 42.94% |
| TWLO250117P00057500 | 2024-05-03 3:02PM EDT | 57.50 | 6.38 | 6.20 | 6.40 | -0.47 | -6.86% | 3 | 165 | 42.35% |
| TWLO250117P00060000 | 2024-05-03 3:02PM EDT | 60.00 | 7.50 | 7.35 | 7.55 | -0.50 | -6.25% | 40 | 1,066 | 41.70% |
| TWLO250117P00062500 | 2024-05-03 10:20AM EDT | 62.50 | 8.75 | 8.65 | 8.80 | -1.92 | -17.99% | 1 | 601 | 41.00% |
| TWLO250117P00065000 | 2024-05-03 10:52AM EDT | 65.00 | 10.15 | 10.00 | 10.20 | -0.82 | -7.47% | 12 | 1,040 | 40.50% |
| TWLO250117P00067500 | 2024-04-11 1:12PM EDT | 67.50 | 12.00 | 11.45 | 11.70 | 0.00 | - | 1 | 536 | 39.97% |
| TWLO250117P00070000 | 2024-05-03 1:41PM EDT | 70.00 | 13.26 | 12.95 | 13.25 | -0.04 | -0.30% | 1 | 890 | 39.17% |
| TWLO250117P00075000 | 2024-05-01 10:31AM EDT | 75.00 | 17.70 | 16.40 | 16.75 | 0.00 | - | 1 | 636 | 38.11% |
| TWLO250117P00080000 | 2024-04-02 12:03PM EDT | 80.00 | 21.06 | 20.50 | 20.90 | 0.00 | - | 7 | 374 | 38.83% |
| TWLO250117P00085000 | 2024-05-02 3:34PM EDT | 85.00 | 24.80 | 23.50 | 24.75 | 0.00 | - | 25 | 438 | 36.00% |
| TWLO250117P00090000 | 2024-02-21 11:39AM EDT | 90.00 | 34.23 | 28.95 | 29.85 | 0.00 | - | 3 | 250 | 40.71% |
| TWLO250117P00095000 | 2024-04-05 10:39AM EDT | 95.00 | 35.30 | 33.25 | 33.85 | 0.00 | - | 1 | 143 | 35.32% |
| TWLO250117P00100000 | 2024-03-11 10:29AM EDT | 100.00 | 37.95 | 38.20 | 39.20 | 0.00 | - | 1 | 1 | 42.02% |
| TWLO250117P00105000 | 2024-02-12 4:08PM EDT | 105.00 | 35.45 | 42.20 | 43.05 | 0.00 | - | 1 | 0 | 0.00% |
| TWLO250117P00110000 | 2024-04-18 3:13PM EDT | 110.00 | 51.40 | 46.50 | 49.70 | 0.00 | - | 3 | 0 | 52.41% |
| TWLO250117P00115000 | 2024-02-14 3:12PM EDT | 115.00 | 44.30 | 53.35 | 57.20 | 0.00 | - | 2 | 0 | 59.86% |
© 2024 Yahoo. All rights reserved.