Twilio Inc. (TWLO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforFebruary 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO250221C00030000 | 2024-04-26 9:59AM EDT | 30.00 | 33.50 | 31.65 | 35.75 | 0.00 | - | 10 | 12 | 72.71% |
| TWLO250221C00035000 | 2024-05-01 10:18AM EDT | 35.00 | 27.65 | 29.05 | 30.55 | 0.00 | - | 1 | 11 | 71.17% |
| TWLO250221C00050000 | 2024-04-18 10:13AM EDT | 50.00 | 16.50 | 17.95 | 19.05 | 0.00 | - | 1 | 2 | 58.98% |
| TWLO250221C00052500 | 2024-04-16 1:18PM EDT | 52.50 | 14.90 | 16.35 | 18.85 | 0.00 | - | 2 | 4 | 61.35% |
| TWLO250221C00055000 | 2024-04-04 10:36AM EDT | 55.00 | 15.35 | 14.90 | 16.10 | 0.00 | - | 1 | 13 | 56.93% |
| TWLO250221C00057500 | 2024-03-05 10:51AM EDT | 57.50 | 12.33 | 14.15 | 14.40 | 0.00 | - | - | 1 | 56.73% |
| TWLO250221C00060000 | 2024-04-22 9:31AM EDT | 60.00 | 9.88 | 12.30 | 13.85 | 0.00 | - | 1 | 31 | 56.25% |
| TWLO250221C00062500 | 2024-04-29 12:30PM EDT | 62.50 | 11.31 | 11.15 | 12.15 | 0.00 | - | 6 | 41 | 54.38% |
| TWLO250221C00065000 | 2024-03-20 3:42PM EDT | 65.00 | 10.90 | 8.05 | 8.30 | 0.00 | - | 12 | 12 | 43.46% |
| TWLO250221C00067500 | 2024-04-25 3:59PM EDT | 67.50 | 8.43 | 7.55 | 9.85 | 0.00 | - | 5 | 17 | 54.51% |
| TWLO250221C00070000 | 2024-05-02 10:56AM EDT | 70.00 | 8.05 | 8.15 | 8.35 | 0.00 | - | 24 | 70 | 50.92% |
| TWLO250221C00075000 | 2024-05-03 10:25AM EDT | 75.00 | 6.65 | 6.55 | 7.45 | -0.03 | -0.45% | 42 | 295 | 51.69% |
| TWLO250221C00080000 | 2024-04-22 11:36AM EDT | 80.00 | 4.20 | 5.20 | 5.40 | 0.00 | - | 2 | 47 | 49.68% |
| TWLO250221C00085000 | 2024-04-23 11:35AM EDT | 85.00 | 3.82 | 4.15 | 4.30 | 0.00 | - | 1 | 171 | 48.99% |
| TWLO250221C00090000 | 2024-05-02 1:54PM EDT | 90.00 | 3.50 | 2.94 | 3.45 | 0.00 | - | 14 | 272 | 48.62% |
PutsforFebruary 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO250221P00030000 | 2024-04-09 1:47PM EDT | 30.00 | 0.74 | 0.25 | 1.00 | 0.00 | - | - | 0 | 54.54% |
| TWLO250221P00035000 | 2024-04-26 10:22AM EDT | 35.00 | 1.19 | 1.02 | 1.13 | 0.00 | - | 75 | 55 | 51.27% |
| TWLO250221P00040000 | 2024-03-26 1:29PM EDT | 40.00 | 1.94 | 1.57 | 2.40 | 0.00 | - | 82 | 85 | 50.71% |
| TWLO250221P00045000 | 2024-04-12 10:41AM EDT | 45.00 | 3.10 | 2.13 | 2.91 | 0.00 | - | 1 | 88 | 47.56% |
| TWLO250221P00050000 | 2024-05-01 11:20AM EDT | 50.00 | 4.55 | 4.10 | 4.25 | 0.00 | - | 1 | 16 | 45.42% |
| TWLO250221P00052500 | 2024-04-04 3:19PM EDT | 52.50 | 5.77 | 4.95 | 5.10 | 0.00 | - | 1 | 4 | 44.64% |
| TWLO250221P00055000 | 2024-05-03 10:22AM EDT | 55.00 | 5.95 | 5.90 | 6.05 | -0.11 | -1.82% | 1 | 6 | 43.89% |
| TWLO250221P00057500 | 2024-03-25 12:40PM EDT | 57.50 | 7.20 | 7.30 | 7.55 | 0.00 | - | 20 | 21 | 45.34% |
| TWLO250221P00060000 | 2024-05-03 10:30AM EDT | 60.00 | 8.15 | 8.10 | 8.25 | -0.05 | -0.61% | 6 | 60 | 42.41% |
| TWLO250221P00062500 | 2024-05-03 10:33AM EDT | 62.50 | 9.45 | 7.30 | 9.55 | -0.65 | -6.44% | 1 | 152 | 41.90% |
| TWLO250221P00065000 | 2024-05-03 11:50AM EDT | 65.00 | 10.95 | 9.10 | 10.90 | -0.10 | -0.90% | 1 | 228 | 41.16% |
| TWLO250221P00067500 | 2024-04-09 11:25AM EDT | 67.50 | 12.80 | 11.15 | 12.40 | 0.00 | - | 1 | 281 | 40.67% |
| TWLO250221P00070000 | 2024-04-09 11:36AM EDT | 70.00 | 14.40 | 11.60 | 13.95 | 0.00 | - | 17 | 201 | 39.97% |
| TWLO250221P00075000 | 2024-04-19 1:00PM EDT | 75.00 | 19.65 | 16.20 | 17.35 | 0.00 | - | 1 | 17 | 38.71% |
© 2024 Yahoo. All rights reserved.