Twilio Inc. (TWLO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240426C00065000 | 2024-04-25 2:13PM EDT | 2024-04-26 | 0.01 | 0.01 | 0.06 | -0.01 | -50.00% | 48 | 586 | 82.81% |
| TWLO240503C00065000 | 2024-04-25 10:45AM EDT | 2024-05-03 | 0.13 | 0.12 | 0.16 | -0.10 | -43.48% | 5 | 287 | 40.53% |
| TWLO240510C00065000 | 2024-04-25 3:57PM EDT | 2024-05-10 | 1.75 | 1.69 | 1.86 | -0.05 | -2.78% | 11 | 236 | 74.37% |
| TWLO240517C00065000 | 2024-04-25 1:32PM EDT | 2024-05-17 | 1.93 | 2.02 | 2.06 | -0.21 | -9.81% | 18 | 1,497 | 66.36% |
| TWLO240524C00065000 | 2024-04-23 3:11PM EDT | 2024-05-24 | 2.13 | 2.15 | 2.27 | 0.00 | - | 7 | 40 | 60.52% |
| TWLO240531C00065000 | 2024-04-23 3:47PM EDT | 2024-05-31 | 2.29 | 2.26 | 2.37 | 0.00 | - | 1 | 32 | 55.81% |
| TWLO240621C00065000 | 2024-04-25 1:32PM EDT | 2024-06-21 | 2.88 | 2.87 | 2.92 | -0.09 | -3.03% | 82 | 2,125 | 50.83% |
| TWLO240719C00065000 | 2024-04-25 10:58AM EDT | 2024-07-19 | 3.35 | 3.50 | 3.60 | -0.05 | -1.47% | 11 | 1,657 | 47.95% |
| TWLO240920C00065000 | 2024-04-25 1:42PM EDT | 2024-09-20 | 5.50 | 5.55 | 5.65 | +0.90 | +19.57% | 5 | 303 | 49.95% |
| TWLO241018C00065000 | 2024-04-24 10:06AM EDT | 2024-10-18 | 6.39 | 5.10 | 6.25 | 0.00 | - | 60 | 148 | 49.43% |
| TWLO241115C00065000 | 2024-04-17 2:29PM EDT | 2024-11-15 | 7.25 | 7.10 | 7.45 | 0.00 | - | 1 | 54 | 51.64% |
| TWLO250117C00065000 | 2024-04-24 10:21AM EDT | 2025-01-17 | 8.45 | 8.25 | 8.45 | 0.00 | - | 6 | 718 | 50.39% |
| TWLO250221C00065000 | 2024-03-20 3:42PM EDT | 2025-02-21 | 10.90 | 8.05 | 8.30 | 0.00 | - | 12 | 12 | 47.14% |
| TWLO260116C00065000 | 2024-04-22 3:40PM EDT | 2026-01-16 | 13.00 | 12.15 | 14.50 | 0.00 | - | 1 | 80 | 52.52% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240426P00065000 | 2024-04-24 2:31PM EDT | 2024-04-26 | 4.70 | 4.75 | 6.15 | 0.00 | - | 15 | 10 | 158.20% |
| TWLO240503P00065000 | 2024-04-19 12:52PM EDT | 2024-05-03 | 6.98 | 2.97 | 5.25 | 0.00 | - | 15 | 15 | 46.39% |
| TWLO240510P00065000 | 2024-04-23 10:55AM EDT | 2024-05-10 | 6.35 | 6.40 | 6.75 | 0.00 | - | 7 | 38 | 70.02% |
| TWLO240517P00065000 | 2024-04-25 12:44PM EDT | 2024-05-17 | 7.35 | 6.80 | 6.90 | +0.95 | +14.84% | 1 | 457 | 63.01% |
| TWLO240524P00065000 | 2024-04-23 1:29PM EDT | 2024-05-24 | 6.70 | 6.85 | 7.05 | 0.00 | - | 10 | 21 | 56.52% |
| TWLO240621P00065000 | 2024-04-25 3:41PM EDT | 2024-06-21 | 7.55 | 7.35 | 7.50 | +0.15 | +2.03% | 9 | 1,154 | 46.56% |
| TWLO240719P00065000 | 2024-04-18 10:35AM EDT | 2024-07-19 | 8.30 | 7.70 | 7.95 | 0.00 | - | 1 | 331 | 42.24% |
| TWLO240920P00065000 | 2024-04-25 10:16AM EDT | 2024-09-20 | 9.50 | 9.25 | 9.40 | +0.30 | +3.26% | 4 | 152 | 41.77% |
| TWLO241018P00065000 | 2024-04-18 11:32AM EDT | 2024-10-18 | 10.00 | 9.60 | 9.75 | 0.00 | - | 1 | 239 | 40.43% |
| TWLO241115P00065000 | 2024-04-05 3:49PM EDT | 2024-11-15 | 10.70 | 9.50 | 10.75 | 0.00 | - | 76 | 306 | 43.19% |
| TWLO250117P00065000 | 2024-04-23 1:08PM EDT | 2025-01-17 | 10.97 | 10.90 | 11.20 | 0.00 | - | 10 | 1,040 | 39.95% |
| TWLO250221P00065000 | 2024-04-22 2:49PM EDT | 2025-02-21 | 12.35 | 11.65 | 11.85 | 0.00 | - | 2 | 231 | 40.56% |
| TWLO260116P00065000 | 2024-04-09 1:32PM EDT | 2026-01-16 | 14.17 | 13.65 | 14.70 | 0.00 | - | 1 | 27 | 37.13% |
© 2024 Yahoo. All rights reserved.