Twilio Inc. (TWLO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240517C00085000 | 2024-05-09 3:01PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.05 | 0.00 | - | 14 | 100 | 103.13% |
| TWLO240524C00085000 | 2024-05-07 3:19PM EDT | 2024-05-24 | 0.11 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 91.02% |
| TWLO240531C00085000 | 2024-05-07 3:58PM EDT | 2024-05-31 | 0.14 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 82.42% |
| TWLO240607C00085000 | 2024-05-07 10:31AM EDT | 2024-06-07 | 0.20 | 0.00 | 0.46 | 0.00 | - | - | 8 | 71.68% |
| TWLO240614C00085000 | 2024-05-08 2:25PM EDT | 2024-06-14 | 0.44 | 0.00 | 0.49 | 0.00 | - | - | 0 | 64.84% |
| TWLO240621C00085000 | 2024-05-09 10:45AM EDT | 2024-06-21 | 0.11 | 0.01 | 0.21 | 0.00 | - | 1 | 3,030 | 51.47% |
| TWLO240719C00085000 | 2024-05-08 11:36AM EDT | 2024-07-19 | 0.11 | 0.03 | 0.42 | 0.00 | - | 77 | 809 | 51.17% |
| TWLO240920C00085000 | 2024-05-08 1:08PM EDT | 2024-09-20 | 0.49 | 0.54 | 0.60 | 0.00 | - | 3 | 432 | 40.28% |
| TWLO241018C00085000 | 2024-05-10 10:58AM EDT | 2024-10-18 | 0.72 | 0.76 | 0.83 | -0.02 | -2.70% | 2 | 50 | 39.75% |
| TWLO241115C00085000 | 2024-05-09 3:50PM EDT | 2024-11-15 | 1.40 | 1.31 | 1.57 | 0.00 | - | 190 | 289 | 44.12% |
| TWLO250117C00085000 | 2024-05-10 2:52PM EDT | 2025-01-17 | 1.94 | 1.44 | 2.07 | -0.11 | -5.37% | 30 | 1,165 | 41.90% |
| TWLO250221C00085000 | 2024-05-10 12:49PM EDT | 2025-02-21 | 2.71 | 2.67 | 2.85 | +0.24 | +9.72% | 5 | 173 | 44.13% |
| TWLO260116C00085000 | 2024-05-10 12:36PM EDT | 2026-01-16 | 7.27 | 5.10 | 8.25 | +0.32 | +4.60% | 1 | 218 | 49.25% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240621P00085000 | 2024-02-16 12:49PM EDT | 2024-06-21 | 25.76 | 24.75 | 26.85 | 0.00 | - | 2 | 89 | 79.54% |
| TWLO240719P00085000 | 2024-02-14 4:46PM EDT | 2024-07-19 | 16.35 | 23.70 | 26.85 | 0.00 | - | 21 | 227 | 50.00% |
| TWLO240920P00085000 | 2024-02-16 3:50PM EDT | 2024-09-20 | 27.10 | 25.35 | 26.00 | 0.00 | - | 3 | 17 | 47.27% |
| TWLO241018P00085000 | 2024-02-20 3:46PM EDT | 2024-10-18 | 28.55 | 23.90 | 24.20 | 0.00 | - | 7 | 11 | 0.00% |
| TWLO241115P00085000 | 2024-03-19 9:33AM EDT | 2024-11-15 | 25.83 | 26.95 | 27.35 | 0.00 | - | 11 | 11 | 51.42% |
| TWLO250117P00085000 | 2024-05-09 11:50AM EDT | 2025-01-17 | 25.95 | 24.70 | 25.75 | 0.00 | - | 44 | 453 | 32.03% |
| TWLO260116P00085000 | 2024-02-23 3:00PM EDT | 2026-01-16 | 30.35 | 27.20 | 27.75 | 0.00 | - | 1 | 8 | 30.18% |
© 2024 Yahoo. All rights reserved.