Twilio Inc. (TWLO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO260116C00030000 | 2024-04-19 9:30AM EDT | 30.00 | 32.25 | 35.55 | 37.25 | 0.00 | - | 1 | 71 | 70.02% |
| TWLO260116C00035000 | 2024-02-15 1:08PM EDT | 35.00 | 32.08 | 29.25 | 32.40 | 0.00 | - | 11 | 11 | 55.18% |
| TWLO260116C00040000 | 2024-04-16 1:03PM EDT | 40.00 | 26.65 | 28.50 | 29.05 | 0.00 | - | 1 | 74 | 60.61% |
| TWLO260116C00045000 | 2024-04-23 12:03PM EDT | 45.00 | 23.75 | 25.25 | 25.85 | 0.00 | - | 1 | 45 | 58.20% |
| TWLO260116C00050000 | 2024-05-03 1:41PM EDT | 50.00 | 22.33 | 22.35 | 22.85 | -0.17 | -0.76% | 1 | 154 | 56.23% |
| TWLO260116C00052500 | 2024-03-20 10:27AM EDT | 52.50 | 21.60 | 17.25 | 18.55 | 0.00 | - | 1 | 34 | 45.54% |
| TWLO260116C00055000 | 2024-05-01 3:51PM EDT | 55.00 | 19.50 | 19.60 | 20.15 | 0.00 | - | 4 | 99 | 54.43% |
| TWLO260116C00057500 | 2024-04-23 2:42PM EDT | 57.50 | 17.80 | 18.40 | 18.90 | 0.00 | - | 4 | 97 | 53.76% |
| TWLO260116C00060000 | 2024-04-26 9:57AM EDT | 60.00 | 16.95 | 17.25 | 17.75 | 0.00 | - | 1 | 176 | 53.19% |
| TWLO260116C00062500 | 2024-04-11 3:34PM EDT | 62.50 | 16.45 | 15.65 | 16.65 | 0.00 | - | 5 | 75 | 51.79% |
| TWLO260116C00065000 | 2024-04-29 11:58AM EDT | 65.00 | 15.40 | 14.50 | 16.45 | 0.00 | - | 4 | 78 | 52.45% |
| TWLO260116C00067500 | 2024-04-30 11:20AM EDT | 67.50 | 14.00 | 12.15 | 14.55 | 0.00 | - | 5 | 11 | 52.13% |
| TWLO260116C00070000 | 2024-04-29 3:00PM EDT | 70.00 | 13.20 | 12.90 | 13.60 | 0.00 | - | 2 | 221 | 50.48% |
| TWLO260116C00075000 | 2024-04-24 9:56AM EDT | 75.00 | 11.45 | 11.40 | 11.95 | 0.00 | - | 3 | 262 | 50.01% |
| TWLO260116C00080000 | 2024-04-22 9:30AM EDT | 80.00 | 8.75 | 10.05 | 10.45 | 0.00 | - | 1 | 800 | 50.11% |
| TWLO260116C00085000 | 2024-04-29 12:01PM EDT | 85.00 | 9.10 | 8.70 | 9.15 | 0.00 | - | 11 | 221 | 49.51% |
| TWLO260116C00090000 | 2024-05-03 12:48PM EDT | 90.00 | 7.90 | 7.50 | 8.05 | -0.15 | -1.86% | 9 | 474 | 49.12% |
| TWLO260116C00095000 | 2024-04-29 9:32AM EDT | 95.00 | 7.10 | 6.50 | 8.05 | 0.00 | - | 1 | 173 | 51.92% |
| TWLO260116C00100000 | 2024-05-03 2:17PM EDT | 100.00 | 6.05 | 5.80 | 6.25 | +0.05 | +0.83% | 9 | 858 | 48.49% |
| TWLO260116C00105000 | 2024-04-17 11:05AM EDT | 105.00 | 5.00 | 5.15 | 5.50 | 0.00 | - | 3 | 99 | 48.19% |
| TWLO260116C00110000 | 2024-04-19 9:31AM EDT | 110.00 | 4.00 | 4.50 | 4.85 | 0.00 | - | 1 | 67 | 47.94% |
| TWLO260116C00115000 | 2024-05-03 9:57AM EDT | 115.00 | 4.27 | 3.25 | 4.30 | +0.32 | +8.10% | 1 | 409 | 47.79% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO260116P00030000 | 2024-05-01 9:36AM EDT | 30.00 | 1.67 | 1.47 | 2.50 | 0.00 | - | 1 | 140 | 51.39% |
| TWLO260116P00035000 | 2024-05-03 9:56AM EDT | 35.00 | 2.53 | 1.13 | 3.50 | -0.03 | -1.17% | 5 | 331 | 52.55% |
| TWLO260116P00040000 | 2024-05-03 9:57AM EDT | 40.00 | 3.77 | 2.80 | 3.90 | -0.13 | -3.33% | 2 | 197 | 45.65% |
| TWLO260116P00045000 | 2024-05-02 10:33AM EDT | 45.00 | 5.15 | 4.90 | 5.20 | 0.00 | - | 1 | 241 | 43.25% |
| TWLO260116P00050000 | 2024-05-03 1:41PM EDT | 50.00 | 6.80 | 5.95 | 6.95 | -0.36 | -5.03% | 1 | 127 | 41.79% |
| TWLO260116P00052500 | 2024-04-22 2:01PM EDT | 52.50 | 8.69 | 7.60 | 7.95 | 0.00 | - | 1 | 14 | 41.14% |
| TWLO260116P00055000 | 2024-04-09 2:16PM EDT | 55.00 | 9.15 | 8.65 | 8.95 | 0.00 | - | 2 | 717 | 40.25% |
| TWLO260116P00057500 | 2024-04-03 1:41PM EDT | 57.50 | 10.50 | 9.20 | 10.20 | 0.00 | - | 1 | 202 | 39.98% |
| TWLO260116P00060000 | 2024-05-01 10:40AM EDT | 60.00 | 11.40 | 10.00 | 11.35 | 0.00 | - | 1 | 347 | 39.14% |
| TWLO260116P00062500 | 2024-02-27 12:11PM EDT | 62.50 | 14.64 | 12.15 | 13.25 | 0.00 | - | 18 | 37 | 40.48% |
| TWLO260116P00065000 | 2024-04-09 1:32PM EDT | 65.00 | 14.17 | 13.55 | 13.95 | 0.00 | - | 1 | 27 | 37.76% |
| TWLO260116P00067500 | 2024-05-03 3:10PM EDT | 67.50 | 15.20 | 14.15 | 15.40 | +15.20 | - | 2 | 0 | 37.22% |
| TWLO260116P00070000 | 2024-04-15 10:11AM EDT | 70.00 | 17.50 | 15.60 | 16.90 | 0.00 | - | 1 | 227 | 36.63% |
| TWLO260116P00075000 | 2024-04-23 9:56AM EDT | 75.00 | 20.71 | 18.75 | 20.10 | 0.00 | - | 1 | 71 | 35.44% |
| TWLO260116P00080000 | 2024-02-28 2:19PM EDT | 80.00 | 25.35 | 23.35 | 24.25 | 0.00 | - | 1 | 94 | 36.54% |
| TWLO260116P00085000 | 2024-02-23 3:00PM EDT | 85.00 | 30.35 | 27.20 | 27.75 | 0.00 | - | 1 | 8 | 34.83% |
| TWLO260116P00090000 | 2024-02-21 11:09AM EDT | 90.00 | 35.70 | 30.00 | 31.95 | 0.00 | - | 1 | 7 | 34.86% |
| TWLO260116P00095000 | 2024-02-26 4:30PM EDT | 95.00 | 38.28 | 35.50 | 36.20 | 0.00 | - | 1 | 80 | 34.53% |
| TWLO260116P00100000 | 2024-04-24 2:17PM EDT | 100.00 | 40.70 | 37.65 | 39.80 | 0.00 | - | 1 | 302 | 30.47% |
| TWLO260116P00110000 | 2024-03-14 10:43AM EDT | 110.00 | 48.48 | 48.15 | 50.25 | 0.00 | - | 4 | 0 | 36.65% |
| TWLO260116P00115000 | 2024-04-15 2:07PM EDT | 115.00 | 55.76 | 52.55 | 53.95 | 0.00 | - | 1 | 0 | 30.57% |
© 2024 Yahoo. All rights reserved.