NYSE - Delayed Quote • USD
Twilio Inc. (TWLO)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:56 PM EDT
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TWLO240426C00052000 | 3/20/2024 4:25 PM | 52 | 9.45 | 5.50 | 5.95 | 0.00 | 0.00% | 2 | 2 | 54.88% |
TWLO240426C00056000 | 4/19/2024 7:11 PM | 56 | 2.07 | 2.04 | 2.18 | -4.13 | -66.61% | 55 | 3 | 40.04% |
TWLO240426C00059000 | 4/19/2024 7:41 PM | 59 | 0.54 | 0.42 | 0.51 | -0.55 | -50.46% | 452 | 155 | 33.69% |
TWLO240426C00060000 | 4/19/2024 7:42 PM | 60 | 0.26 | 0.21 | 0.24 | -0.38 | -59.38% | 495 | 221 | 31.84% |
TWLO240426C00061000 | 4/19/2024 7:40 PM | 61 | 0.14 | 0.10 | 0.14 | -0.27 | -65.85% | 178 | 165 | 33.59% |
TWLO240426C00062000 | 4/19/2024 7:58 PM | 62 | 0.07 | 0.05 | 0.07 | -0.14 | -66.67% | 4,577 | 4,726 | 34.18% |
TWLO240426C00063000 | 4/19/2024 5:12 PM | 63 | 0.07 | 0.01 | 0.05 | -0.06 | -46.15% | 51 | 131 | 37.31% |
TWLO240426C00064000 | 4/19/2024 2:14 PM | 64 | 0.04 | 0.00 | 0.04 | -0.07 | -63.64% | 53 | 82 | 40.82% |
TWLO240426C00065000 | 4/19/2024 4:41 PM | 65 | 0.02 | 0.00 | 0.04 | -0.06 | -75.00% | 22 | 267 | 45.70% |
TWLO240426C00066000 | 4/18/2024 3:56 PM | 66 | 0.04 | 0.00 | 0.04 | 0.00 | 0.00% | 1 | 264 | 50.39% |
TWLO240426C00067000 | 4/19/2024 6:59 PM | 67 | 0.03 | 0.02 | 0.23 | -0.06 | -66.67% | 2 | 39 | 67.38% |
TWLO240426C00068000 | 4/10/2024 6:17 PM | 68 | 0.17 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 36 | 55.47% |
TWLO240426C00069000 | 4/12/2024 3:05 PM | 69 | 0.12 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 25 | 74.22% |
TWLO240426C00070000 | 4/15/2024 6:43 PM | 70 | 0.06 | 0.00 | 0.14 | 0.00 | 0.00% | 15 | 69 | 74.02% |
TWLO240426C00071000 | 4/3/2024 2:08 PM | 71 | 0.14 | 0.00 | 0.18 | 0.00 | 0.00% | 2 | 43 | 81.64% |
TWLO240426C00072000 | 4/1/2024 2:31 PM | 72 | 0.15 | 0.00 | 0.17 | 0.00 | 0.00% | - | 3 | 85.35% |
TWLO240426C00074000 | 4/9/2024 6:39 PM | 74 | 0.05 | 0.00 | 0.03 | 0.00 | 0.00% | 8 | 8 | 73.44% |
TWLO240426C00075000 | 3/15/2024 7:48 PM | 75 | 0.20 | 0.01 | 0.09 | 0.00 | 0.00% | 2 | 73 | 90.23% |
TWLO240426C00080000 | 3/11/2024 4:19 PM | 80 | 0.31 | 0.00 | 1.27 | 0.00 | 0.00% | 5 | 5 | 173.63% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TWLO240426P00048000 | 4/9/2024 1:30 PM | 48 | 0.10 | 0.00 | 0.21 | 0.00 | 0.00% | 4 | 7 | 77.34% |
TWLO240426P00050000 | 4/19/2024 3:51 PM | 50 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 50 | 71 | 52.73% |
TWLO240426P00051000 | 4/15/2024 3:58 PM | 51 | 0.06 | 0.02 | 0.28 | 0.00 | 0.00% | 3 | 24 | 60.35% |
TWLO240426P00052000 | 4/16/2024 6:32 PM | 52 | 0.07 | 0.05 | 0.11 | -0.01 | -12.50% | 3 | 241 | 49.02% |
TWLO240426P00053000 | 4/19/2024 7:54 PM | 53 | 0.11 | 0.10 | 0.12 | -0.03 | -21.43% | 5 | 67 | 42.58% |
TWLO240426P00054000 | 4/18/2024 5:48 PM | 54 | 0.15 | 0.15 | 0.19 | 0.04 | 36.36% | 1 | 147 | 39.84% |
TWLO240426P00055000 | 4/19/2024 7:54 PM | 55 | 0.29 | 0.26 | 0.30 | 0.09 | 45.00% | 48 | 119 | 37.11% |
TWLO240426P00056000 | 4/19/2024 7:36 PM | 56 | 0.43 | 0.43 | 0.50 | 0.09 | 26.47% | 3,318 | 153 | 35.25% |
TWLO240426P00057000 | 4/19/2024 7:52 PM | 57 | 0.76 | 0.72 | 0.78 | 0.10 | 15.15% | 280 | 68 | 32.62% |
TWLO240426P00058000 | 4/19/2024 7:50 PM | 58 | 1.19 | 1.15 | 1.24 | 0.23 | 23.96% | 266 | 82 | 31.30% |
TWLO240426P00059000 | 4/19/2024 7:50 PM | 59 | 1.80 | 1.78 | 1.87 | 0.39 | 27.66% | 271 | 163 | 30.42% |
TWLO240426P00060000 | 4/19/2024 7:18 PM | 60 | 2.50 | 2.53 | 2.68 | 0.49 | 24.38% | 50 | 116 | 31.45% |
TWLO240426P00061000 | 4/19/2024 5:35 PM | 61 | 3.22 | 3.25 | 3.70 | 0.47 | 17.09% | 2 | 48 | 40.14% |
TWLO240426P00062000 | 4/19/2024 5:40 PM | 62 | 4.09 | 4.25 | 4.60 | 1.45 | 54.92% | 7 | 30 | 41.02% |
TWLO240426P00063000 | 4/19/2024 5:42 PM | 63 | 5.03 | 5.20 | 5.60 | 1.13 | 28.97% | 3 | 14 | 47.27% |
TWLO240426P00064000 | 4/19/2024 6:11 PM | 64 | 6.01 | 6.20 | 6.65 | 1.63 | 37.21% | 1 | 9 | 57.23% |
TWLO240426P00065000 | 4/18/2024 2:47 PM | 65 | 5.74 | 7.25 | 7.65 | 0.00 | 0.00% | 10 | 21 | 63.18% |
TWLO240426P00067000 | 3/15/2024 7:51 PM | 67 | 7.71 | 6.10 | 6.45 | 0.00 | 0.00% | - | 2 | 0.00% |
TWLO240426P00069000 | 3/28/2024 7:16 PM | 69 | 8.05 | 11.15 | 11.55 | 0.00 | 0.00% | 3 | 0 | 74.22% |
TWLO240426P00070000 | 4/9/2024 4:39 PM | 70 | 8.55 | 12.15 | 12.55 | 0.00 | 0.00% | 1 | 0 | 78.91% |
Related Tickers
PINS Pinterest, Inc.
32.40
-1.55%
BIDU Baidu, Inc.
95.05
-0.55%
FVRR Fiverr International Ltd.
19.63
-0.96%
SNAP Snap Inc.
11.16
-4.04%
SPOT Spotify Technology S.A.
275.83
-4.62%
MTCH Match Group, Inc.
32.18
-0.12%
Z Zillow Group, Inc.
41.82
+0.02%
DASH DoorDash, Inc.
127.18
-2.24%
RDDT Reddit, Inc.
40.88
-2.01%
GOOGL Alphabet Inc.
154.09
-1.23%