Twilio Inc. (TWLO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:57AM EDT. Market open.
Strike:70.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240510C00070000 | 2024-05-07 9:40AM EDT | 2024-05-10 | 0.95 | 0.91 | 1.01 | -0.08 | -7.77% | 49 | 1,010 | 118.46% |
| TWLO240517C00070000 | 2024-05-07 9:32AM EDT | 2024-05-17 | 1.44 | 1.26 | 1.35 | +0.08 | +5.88% | 5 | 1,387 | 81.49% |
| TWLO240524C00070000 | 2024-05-06 11:42AM EDT | 2024-05-24 | 1.46 | 1.28 | 1.56 | 0.00 | - | 6 | 25 | 66.21% |
| TWLO240531C00070000 | 2024-05-06 3:19PM EDT | 2024-05-31 | 1.63 | 1.39 | 1.75 | 0.00 | - | 14 | 40 | 58.89% |
| TWLO240607C00070000 | 2024-05-06 1:23PM EDT | 2024-06-07 | 2.15 | 0.57 | 2.05 | 0.00 | - | 5 | 6 | 59.45% |
| TWLO240621C00070000 | 2024-05-07 9:40AM EDT | 2024-06-21 | 2.17 | 2.13 | 2.22 | -0.05 | -2.25% | 23 | 2,409 | 51.15% |
| TWLO240719C00070000 | 2024-05-06 3:44PM EDT | 2024-07-19 | 2.95 | 2.75 | 2.88 | 0.00 | - | 48 | 549 | 47.10% |
| TWLO240920C00070000 | 2024-05-06 2:06PM EDT | 2024-09-20 | 5.12 | 4.80 | 5.00 | 0.00 | - | 44 | 289 | 48.87% |
| TWLO241018C00070000 | 2024-05-06 2:34PM EDT | 2024-10-18 | 5.63 | 5.35 | 5.65 | 0.00 | - | 6 | 852 | 48.41% |
| TWLO241115C00070000 | 2024-05-03 2:22PM EDT | 2024-11-15 | 6.20 | 6.65 | 8.05 | 0.00 | - | 2 | 1,132 | 54.08% |
| TWLO250117C00070000 | 2024-05-06 1:37PM EDT | 2025-01-17 | 7.97 | 7.75 | 7.90 | 0.00 | - | 25 | 2,495 | 49.56% |
| TWLO250221C00070000 | 2024-05-02 10:56AM EDT | 2025-02-21 | 8.05 | 8.65 | 9.10 | 0.00 | - | 24 | 70 | 50.81% |
| TWLO260116C00070000 | 2024-05-06 12:35PM EDT | 2026-01-16 | 14.31 | 13.90 | 15.05 | 0.00 | - | 1 | 221 | 51.94% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240510P00070000 | 2024-05-06 3:23PM EDT | 2024-05-10 | 7.69 | 7.60 | 7.80 | 0.00 | - | 5 | 9 | 117.97% |
| TWLO240517P00070000 | 2024-05-03 1:18PM EDT | 2024-05-17 | 9.29 | 7.95 | 8.10 | 0.00 | - | 1 | 258 | 80.66% |
| TWLO240531P00070000 | 2024-04-29 12:36PM EDT | 2024-05-31 | 9.45 | 8.10 | 8.75 | 0.00 | - | - | 2 | 60.77% |
| TWLO240621P00070000 | 2024-05-06 3:47PM EDT | 2024-06-21 | 8.45 | 8.50 | 8.75 | 0.00 | - | 14 | 1,501 | 48.98% |
| TWLO240719P00070000 | 2024-05-02 10:58AM EDT | 2024-07-19 | 10.55 | 7.10 | 9.15 | 0.00 | - | 1 | 179 | 42.53% |
| TWLO240920P00070000 | 2024-05-06 12:04PM EDT | 2024-09-20 | 10.55 | 10.35 | 10.60 | 0.00 | - | 5 | 478 | 41.24% |
| TWLO241018P00070000 | 2024-04-19 10:43AM EDT | 2024-10-18 | 14.20 | 10.75 | 10.95 | 0.00 | - | 2 | 18 | 39.72% |
| TWLO250117P00070000 | 2024-05-06 12:22PM EDT | 2025-01-17 | 12.40 | 12.20 | 12.50 | 0.00 | - | 1 | 890 | 39.37% |
| TWLO250221P00070000 | 2024-04-09 11:36AM EDT | 2025-02-21 | 14.40 | 12.90 | 13.40 | 0.00 | - | 17 | 201 | 40.94% |
| TWLO260116P00070000 | 2024-04-15 10:11AM EDT | 2026-01-16 | 17.50 | 15.15 | 16.35 | 0.00 | - | 1 | 227 | 37.04% |
© 2024 Yahoo. All rights reserved.