Twilio Inc. (TWLO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240503C00055000 | 2024-04-29 9:48AM EDT | 55.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TWLO240503C00056000 | 2024-04-19 2:53PM EDT | 56.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TWLO240503C00057000 | 2024-04-29 9:47AM EDT | 57.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TWLO240503C00058000 | 2024-04-29 9:43AM EDT | 58.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TWLO240503C00059000 | 2024-04-29 10:24AM EDT | 59.00 | 3.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TWLO240503C00060000 | 2024-04-29 12:52PM EDT | 60.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TWLO240503C00061000 | 2024-04-29 3:40PM EDT | 61.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 0.00% |
| TWLO240503C00062000 | 2024-04-29 3:59PM EDT | 62.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1,368 | 0 | 3.13% |
| TWLO240503C00063000 | 2024-04-29 3:54PM EDT | 63.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 499 | 0 | 6.25% |
| TWLO240503C00064000 | 2024-04-29 3:55PM EDT | 64.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 12.50% |
| TWLO240503C00065000 | 2024-04-29 3:56PM EDT | 65.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 12.50% |
| TWLO240503C00066000 | 2024-04-29 1:38PM EDT | 66.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 12.50% |
| TWLO240503C00067000 | 2024-04-29 11:03AM EDT | 67.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| TWLO240503C00068000 | 2024-04-29 11:15AM EDT | 68.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| TWLO240503C00069000 | 2024-04-11 1:15PM EDT | 69.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TWLO240503C00070000 | 2024-04-19 1:52PM EDT | 70.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TWLO240503C00071000 | 2024-04-15 11:26AM EDT | 71.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TWLO240503C00072000 | 2024-04-11 10:04AM EDT | 72.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 50.00% |
| TWLO240503C00074000 | 2024-04-10 3:53PM EDT | 74.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TWLO240503C00080000 | 2024-04-04 10:38AM EDT | 80.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240503P00049000 | 2024-04-22 12:12PM EDT | 49.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TWLO240503P00050000 | 2024-04-25 3:36PM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 416 | 0 | 50.00% |
| TWLO240503P00051000 | 2024-04-25 10:28AM EDT | 51.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TWLO240503P00052000 | 2024-04-19 3:50PM EDT | 52.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| TWLO240503P00053000 | 2024-04-22 12:08PM EDT | 53.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TWLO240503P00054000 | 2024-04-29 11:24AM EDT | 54.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TWLO240503P00055000 | 2024-04-26 1:57PM EDT | 55.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| TWLO240503P00056000 | 2024-04-29 3:43PM EDT | 56.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| TWLO240503P00057000 | 2024-04-29 10:11AM EDT | 57.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| TWLO240503P00058000 | 2024-04-29 3:25PM EDT | 58.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 373 | 0 | 12.50% |
| TWLO240503P00059000 | 2024-04-29 3:42PM EDT | 59.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| TWLO240503P00060000 | 2024-04-29 3:59PM EDT | 60.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 387 | 0 | 6.25% |
| TWLO240503P00061000 | 2024-04-29 3:58PM EDT | 61.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 1.56% |
| TWLO240503P00062000 | 2024-04-29 2:44PM EDT | 62.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 573 | 0 | 0.00% |
| TWLO240503P00063000 | 2024-04-29 2:14PM EDT | 63.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| TWLO240503P00064000 | 2024-04-29 1:02PM EDT | 64.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TWLO240503P00065000 | 2024-04-19 12:52PM EDT | 65.00 | 6.98 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TWLO240503P00067000 | 2024-04-08 1:50PM EDT | 67.00 | 6.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TWLO240503P00068000 | 2024-04-25 12:37PM EDT | 68.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TWLO240503P00072000 | 2024-04-08 1:50PM EDT | 72.00 | 11.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TWLO240503P00074000 | 2024-04-22 12:54PM EDT | 74.00 | 15.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.