Twilio Inc. (TWLO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240524C00060000 | 2024-05-23 3:54PM EDT | 2024-05-24 | 0.09 | 0.05 | 0.09 | -0.51 | -85.00% | 157 | 132 | 34.38% |
| TWLO240531C00060000 | 2024-05-23 3:59PM EDT | 2024-05-31 | 0.48 | 0.44 | 0.51 | -0.58 | -54.72% | 77 | 88 | 27.05% |
| TWLO240607C00060000 | 2024-05-23 12:14PM EDT | 2024-06-07 | 1.24 | 0.72 | 0.91 | -0.25 | -16.78% | 1 | 221 | 28.69% |
| TWLO240614C00060000 | 2024-05-23 12:54PM EDT | 2024-06-14 | 1.56 | 1.03 | 1.30 | -0.94 | -37.60% | 21 | 7 | 30.64% |
| TWLO240621C00060000 | 2024-05-23 2:48PM EDT | 2024-06-21 | 1.43 | 1.45 | 1.49 | -0.57 | -28.50% | 42 | 4,135 | 29.59% |
| TWLO240719C00060000 | 2024-05-23 3:10PM EDT | 2024-07-19 | 2.45 | 2.33 | 2.42 | -0.44 | -15.22% | 51 | 1,473 | 31.20% |
| TWLO240816C00060000 | 2024-05-23 3:48PM EDT | 2024-08-16 | 4.21 | 4.15 | 4.25 | -0.54 | -11.37% | 13 | 34 | 41.70% |
| TWLO240920C00060000 | 2024-05-23 10:35AM EDT | 2024-09-20 | 5.25 | 4.80 | 4.95 | -0.18 | -3.31% | 2 | 305 | 40.28% |
| TWLO241018C00060000 | 2024-05-14 2:19PM EDT | 2024-10-18 | 5.40 | 5.35 | 5.55 | -2.70 | -33.33% | 1 | 489 | 40.28% |
| TWLO241115C00060000 | 2024-05-23 11:18AM EDT | 2024-11-15 | 7.05 | 6.60 | 6.85 | -0.45 | -6.00% | 1 | 111 | 44.93% |
| TWLO250117C00060000 | 2024-05-23 11:21AM EDT | 2025-01-17 | 8.22 | 7.60 | 7.85 | -0.58 | -6.59% | 10 | 879 | 43.85% |
| TWLO250221C00060000 | 2024-05-09 11:27AM EDT | 2025-02-21 | 9.90 | 8.55 | 9.05 | 0.00 | - | 1 | 39 | 46.90% |
| TWLO260116C00060000 | 2024-05-23 3:41PM EDT | 2026-01-16 | 14.05 | 13.40 | 15.05 | -0.95 | -6.33% | 1 | 203 | 52.04% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240524P00060000 | 2024-05-23 3:42PM EDT | 2024-05-24 | 1.13 | 0.97 | 1.59 | +0.44 | +63.77% | 83 | 1,511 | 77.54% |
| TWLO240531P00060000 | 2024-05-23 12:54PM EDT | 2024-05-31 | 1.49 | 1.45 | 1.56 | +0.49 | +49.00% | 18 | 96 | 26.47% |
| TWLO240607P00060000 | 2024-05-23 9:59AM EDT | 2024-06-07 | 1.40 | 1.77 | 1.93 | +0.50 | +55.56% | 12 | 162 | 27.59% |
| TWLO240614P00060000 | 2024-05-23 2:54PM EDT | 2024-06-14 | 2.22 | 2.04 | 2.18 | +0.72 | +48.00% | 3 | 11 | 27.27% |
| TWLO240621P00060000 | 2024-05-23 9:40AM EDT | 2024-06-21 | 2.29 | 2.28 | 2.36 | +0.56 | +32.37% | 29 | 1,545 | 26.54% |
| TWLO240628P00060000 | 2024-05-23 1:51PM EDT | 2024-06-28 | 2.20 | 2.37 | 2.60 | +0.34 | +18.28% | 6 | 11 | 27.12% |
| TWLO240719P00060000 | 2024-05-23 2:52PM EDT | 2024-07-19 | 3.05 | 2.93 | 2.99 | +0.65 | +27.08% | 207 | 761 | 25.81% |
| TWLO240816P00060000 | 2024-05-22 2:00PM EDT | 2024-08-16 | 3.95 | 4.45 | 4.60 | 0.00 | - | 1 | 36 | 35.36% |
| TWLO240920P00060000 | 2024-05-23 2:46PM EDT | 2024-09-20 | 5.00 | 4.85 | 5.00 | +0.76 | +17.92% | 11 | 744 | 32.73% |
| TWLO241018P00060000 | 2024-05-23 3:44PM EDT | 2024-10-18 | 5.25 | 5.10 | 5.35 | +0.40 | +8.25% | 5 | 147 | 31.81% |
| TWLO241115P00060000 | 2024-05-23 3:00PM EDT | 2024-11-15 | 6.30 | 6.15 | 6.35 | +0.88 | +16.24% | 76 | 21 | 35.30% |
| TWLO250117P00060000 | 2024-05-22 1:22PM EDT | 2025-01-17 | 6.10 | 6.70 | 6.95 | 0.00 | - | 1 | 1,091 | 33.46% |
| TWLO250221P00060000 | 2024-05-08 3:52PM EDT | 2025-02-21 | 8.60 | 7.40 | 7.80 | 0.00 | - | 6 | 74 | 35.44% |
| TWLO260116P00060000 | 2024-05-22 2:04PM EDT | 2026-01-16 | 10.28 | 10.40 | 10.70 | 0.00 | - | 1 | 353 | 33.59% |
© 2024 Yahoo. All rights reserved.