Twilio Inc. (TWLO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240510C00075000 | 2024-05-10 3:38PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 781 | 156.25% |
| TWLO240517C00075000 | 2024-05-10 12:13PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.06 | +0.01 | +50.00% | 3 | 1,041 | 68.75% |
| TWLO240524C00075000 | 2024-05-08 10:37AM EDT | 2024-05-24 | 0.04 | 0.00 | 0.26 | 0.00 | - | 7 | 23 | 61.72% |
| TWLO240531C00075000 | 2024-05-08 3:07PM EDT | 2024-05-31 | 0.05 | 0.02 | 0.50 | 0.00 | - | 17 | 21 | 58.69% |
| TWLO240607C00075000 | 2024-05-09 3:08PM EDT | 2024-06-07 | 0.10 | 0.01 | 0.55 | 0.00 | - | 2 | 3 | 51.95% |
| TWLO240614C00075000 | 2024-05-08 2:25PM EDT | 2024-06-14 | 0.31 | 0.01 | 0.51 | 0.00 | - | - | 17 | 54.00% |
| TWLO240621C00075000 | 2024-05-10 3:25PM EDT | 2024-06-21 | 0.12 | 0.05 | 0.24 | +0.04 | +50.00% | 258 | 2,315 | 41.26% |
| TWLO240719C00075000 | 2024-05-10 12:55PM EDT | 2024-07-19 | 0.24 | 0.04 | 0.27 | -0.09 | -27.27% | 3 | 656 | 32.96% |
| TWLO240920C00075000 | 2024-05-10 12:28PM EDT | 2024-09-20 | 1.49 | 1.50 | 1.58 | -0.10 | -6.29% | 2 | 1,142 | 39.94% |
| TWLO241018C00075000 | 2024-05-09 3:50PM EDT | 2024-10-18 | 1.92 | 1.89 | 2.00 | 0.00 | - | 5 | 438 | 39.80% |
| TWLO241115C00075000 | 2024-05-09 3:53PM EDT | 2024-11-15 | 2.84 | 2.77 | 2.97 | 0.00 | - | 1 | 1,103 | 43.56% |
| TWLO250117C00075000 | 2024-05-09 3:52PM EDT | 2025-01-17 | 3.72 | 3.75 | 3.90 | +0.02 | +0.54% | 30 | 1,498 | 43.01% |
| TWLO250221C00075000 | 2024-05-10 12:49PM EDT | 2025-02-21 | 4.72 | 4.70 | 4.90 | +0.47 | +11.06% | 1 | 283 | 45.37% |
| TWLO260116C00075000 | 2024-05-08 1:52PM EDT | 2026-01-16 | 9.22 | 9.70 | 10.05 | 0.00 | - | 75 | 331 | 47.85% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240510P00075000 | 2024-05-07 2:35PM EDT | 2024-05-10 | 12.20 | 13.25 | 16.05 | 0.00 | - | - | 1 | 413.09% |
| TWLO240517P00075000 | 2024-05-08 3:07PM EDT | 2024-05-17 | 17.10 | 14.75 | 15.10 | 0.00 | - | 80 | 7 | 65.63% |
| TWLO240621P00075000 | 2024-05-09 11:46AM EDT | 2024-06-21 | 15.50 | 14.70 | 15.05 | 0.00 | - | 10 | 0 | 37.50% |
| TWLO240719P00075000 | 2024-05-03 3:02PM EDT | 2024-07-19 | 14.25 | 14.60 | 16.50 | 0.00 | - | 2 | 0 | 55.15% |
| TWLO240920P00075000 | 2024-05-09 9:38AM EDT | 2024-09-20 | 15.81 | 14.50 | 16.35 | 0.00 | - | 1 | 106 | 38.72% |
| TWLO241018P00075000 | 2024-02-20 4:39PM EDT | 2024-10-18 | 19.85 | 15.60 | 15.95 | 0.00 | - | - | 1 | 31.52% |
| TWLO250117P00075000 | 2024-05-01 10:31AM EDT | 2025-01-17 | 17.70 | 16.45 | 16.85 | 0.00 | - | 1 | 636 | 31.56% |
| TWLO250221P00075000 | 2024-04-19 1:00PM EDT | 2025-02-21 | 19.65 | 17.00 | 18.25 | 0.00 | - | 1 | 17 | 37.45% |
| TWLO260116P00075000 | 2024-05-06 9:35AM EDT | 2026-01-16 | 19.10 | 18.65 | 20.00 | 0.00 | - | 1 | 71 | 31.72% |
© 2024 Yahoo. All rights reserved.