Twilio Inc. (TWLO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240621C00050000 | 2024-06-14 10:25AM EDT | 2024-06-21 | 4.29 | 4.15 | 5.00 | -1.56 | -26.67% | 2 | 208 | 57.72% |
| TWLO240628C00050000 | 2024-06-06 9:58AM EDT | 2024-06-28 | 8.00 | 3.75 | 4.65 | 0.00 | - | - | 1 | 43.80% |
| TWLO240719C00050000 | 2024-06-14 1:56PM EDT | 2024-07-19 | 4.85 | 4.75 | 5.30 | -1.87 | -27.83% | 43 | 314 | 41.36% |
| TWLO240816C00050000 | 2024-06-14 10:46AM EDT | 2024-08-16 | 6.60 | 6.40 | 7.75 | -1.30 | -16.46% | 1 | 60 | 53.98% |
| TWLO240920C00050000 | 2024-06-05 12:45PM EDT | 2024-09-20 | 8.90 | 7.00 | 7.25 | 0.00 | - | 63 | 165 | 45.02% |
| TWLO241018C00050000 | 2024-06-05 11:31AM EDT | 2024-10-18 | 9.35 | 7.45 | 8.25 | 0.00 | - | 110 | 151 | 48.39% |
| TWLO241115C00050000 | 2024-06-06 10:00AM EDT | 2024-11-15 | 11.14 | 8.50 | 8.85 | 0.00 | - | 1 | 2 | 48.43% |
| TWLO250117C00050000 | 2024-06-13 9:40AM EDT | 2025-01-17 | 11.35 | 9.45 | 9.65 | 0.00 | - | 6 | 284 | 46.01% |
| TWLO250221C00050000 | 2024-04-18 10:13AM EDT | 2025-02-21 | 16.50 | 15.45 | 17.30 | 0.00 | - | 1 | 2 | 83.62% |
| TWLO250620C00050000 | 2024-06-12 10:04AM EDT | 2025-06-20 | 14.90 | 12.25 | 12.65 | 0.00 | - | - | 1 | 50.12% |
| TWLO260116C00050000 | 2024-06-12 1:38PM EDT | 2026-01-16 | 17.05 | 14.90 | 15.35 | 0.00 | - | 2 | 91 | 50.89% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240621P00050000 | 2024-06-14 2:46PM EDT | 2024-06-21 | 0.07 | 0.05 | 0.08 | -0.07 | -50.00% | 115 | 3,867 | 38.87% |
| TWLO240628P00050000 | 2024-06-14 9:52AM EDT | 2024-06-28 | 0.17 | 0.12 | 0.18 | -0.02 | -10.53% | 38 | 9 | 33.69% |
| TWLO240705P00050000 | 2024-06-10 2:35PM EDT | 2024-07-05 | 0.27 | 0.20 | 0.28 | +0.23 | +575.00% | 8 | 45 | 31.45% |
| TWLO240712P00050000 | 2024-06-14 10:06AM EDT | 2024-07-12 | 0.25 | 0.35 | 0.44 | +0.10 | +66.67% | 5 | 8 | 31.79% |
| TWLO240719P00050000 | 2024-06-14 1:43PM EDT | 2024-07-19 | 0.58 | 0.51 | 0.56 | +0.28 | +93.33% | 115 | 2,213 | 31.20% |
| TWLO240726P00050000 | 2024-06-14 2:32PM EDT | 2024-07-26 | 0.66 | 0.46 | 0.77 | +0.42 | +175.00% | 5 | 2 | 32.54% |
| TWLO240816P00050000 | 2024-06-14 3:43PM EDT | 2024-08-16 | 1.84 | 1.76 | 1.87 | +0.49 | +36.30% | 26 | 310 | 41.75% |
| TWLO240920P00050000 | 2024-06-14 3:50PM EDT | 2024-09-20 | 2.24 | 2.13 | 2.27 | +0.45 | +25.14% | 27 | 377 | 37.60% |
| TWLO241018P00050000 | 2024-06-14 10:31AM EDT | 2024-10-18 | 2.67 | 2.40 | 2.59 | +0.99 | +58.93% | 11 | 484 | 36.01% |
| TWLO241115P00050000 | 2024-06-14 2:52PM EDT | 2024-11-15 | 3.40 | 3.25 | 3.40 | +0.80 | +30.77% | 2 | 153 | 39.00% |
| TWLO250117P00050000 | 2024-06-14 1:08PM EDT | 2025-01-17 | 3.92 | 3.30 | 3.90 | +0.60 | +18.07% | 31 | 2,813 | 36.16% |
| TWLO250221P00050000 | 2024-05-29 1:45PM EDT | 2025-02-21 | 4.51 | 4.35 | 4.75 | +0.76 | +20.27% | 1 | 23 | 38.72% |
| TWLO250620P00050000 | 2024-06-13 9:37AM EDT | 2025-06-20 | 4.90 | 5.55 | 5.85 | 0.00 | - | 1 | 15 | 37.40% |
| TWLO260116P00050000 | 2024-06-14 10:46AM EDT | 2026-01-16 | 7.20 | 7.10 | 7.50 | +0.60 | +9.09% | 1 | 159 | 36.45% |
© 2024 Yahoo. All rights reserved.