TWLO - Twilio Inc.
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO230721C00023000 | 2023-05-23 12:34PM EDT | 23.00 | 38.00 | 46.55 | 47.10 | 0.00 | - | 1 | 11 | 150.78% |
| TWLO230721C00025000 | 2023-01-24 10:51AM EDT | 25.00 | 35.50 | 40.45 | 41.10 | 0.00 | - | 1 | 1 | 0.00% |
| TWLO230721C00026000 | 2023-05-19 10:01AM EDT | 26.00 | 24.10 | 43.70 | 44.10 | 0.00 | - | 7 | 7 | 142.58% |
| TWLO230721C00029000 | 2023-05-11 11:45AM EDT | 29.00 | 19.35 | 40.65 | 41.15 | 0.00 | - | - | 2 | 128.13% |
| TWLO230721C00030000 | 2023-05-11 10:58AM EDT | 30.00 | 18.10 | 39.65 | 40.15 | 0.00 | - | 1 | 14 | 123.63% |
| TWLO230721C00032000 | 2023-05-12 11:44AM EDT | 32.00 | 14.20 | 37.55 | 38.20 | 0.00 | - | 1 | 1 | 113.09% |
| TWLO230721C00033000 | 2023-05-23 10:24AM EDT | 33.00 | 28.20 | 36.65 | 37.20 | 0.00 | - | 1 | 3 | 112.70% |
| TWLO230721C00034000 | 2023-05-11 10:16AM EDT | 34.00 | 14.20 | 35.75 | 36.25 | 0.00 | - | 2 | 3 | 113.38% |
| TWLO230721C00035000 | 2023-05-22 2:29PM EDT | 35.00 | 22.84 | 34.80 | 35.20 | 0.00 | - | 2 | 34 | 109.38% |
| TWLO230721C00036000 | 2023-05-12 11:03AM EDT | 36.00 | 10.75 | 33.70 | 34.30 | 0.00 | - | - | 2 | 105.47% |
| TWLO230721C00037000 | 2023-05-24 12:37PM EDT | 37.00 | 24.85 | 32.85 | 33.25 | 0.00 | - | 1 | 4 | 104.20% |
| TWLO230721C00038000 | 2023-05-18 10:20AM EDT | 38.00 | 11.00 | 31.85 | 32.25 | 0.00 | - | 1 | 9 | 100.39% |
| TWLO230721C00039000 | 2023-05-19 2:57PM EDT | 39.00 | 12.45 | 30.85 | 31.35 | 0.00 | - | 13 | 98 | 99.02% |
| TWLO230721C00040000 | 2023-05-31 10:21AM EDT | 40.00 | 28.50 | 29.90 | 30.35 | +5.10 | +21.79% | 2 | 151 | 96.39% |
| TWLO230721C00041000 | 2023-05-30 10:12AM EDT | 41.00 | 21.90 | 28.95 | 29.40 | 0.00 | - | 1 | 36 | 94.73% |
| TWLO230721C00042000 | 2023-05-25 3:15PM EDT | 42.00 | 18.30 | 27.80 | 28.35 | 0.00 | - | 1 | 66 | 87.16% |
| TWLO230721C00043000 | 2023-05-18 11:33AM EDT | 43.00 | 7.80 | 26.95 | 27.40 | 0.00 | - | 3 | 20 | 87.60% |
| TWLO230721C00044000 | 2023-05-30 9:44AM EDT | 44.00 | 20.24 | 25.95 | 26.40 | 0.00 | - | 10 | 0 | 84.13% |
| TWLO230721C00045000 | 2023-05-25 10:24AM EDT | 45.00 | 16.00 | 25.05 | 25.50 | 0.00 | - | 3 | 223 | 84.03% |
| TWLO230721C00046000 | 2023-05-31 12:20PM EDT | 46.00 | 13.50 | 24.00 | 24.55 | -8.85 | -39.60% | 1 | 117 | 80.62% |
| TWLO230721C00047000 | 2023-05-31 10:26AM EDT | 47.00 | 19.70 | 23.20 | 23.55 | +4.04 | +25.80% | 1 | 63 | 80.13% |
| TWLO230721C00048000 | 2023-05-26 11:10AM EDT | 48.00 | 13.90 | 22.25 | 22.60 | 0.00 | - | 1 | 243 | 78.03% |
| TWLO230721C00049000 | 2023-05-31 1:37PM EDT | 49.00 | 20.95 | 21.30 | 21.70 | +7.42 | +54.84% | 5 | 469 | 76.56% |
| TWLO230721C00050000 | 2023-05-31 3:45PM EDT | 50.00 | 20.15 | 20.40 | 20.70 | +6.05 | +42.91% | 127 | 1,100 | 74.32% |
| TWLO230721C00055000 | 2023-05-31 2:14PM EDT | 55.00 | 15.75 | 15.95 | 16.15 | +5.30 | +50.72% | 45 | 0 | 66.89% |
| TWLO230721C00060000 | 2023-05-31 3:57PM EDT | 60.00 | 11.95 | 11.95 | 12.20 | +4.85 | +68.31% | 275 | 1,840 | 63.33% |
| TWLO230721C00065000 | 2023-05-31 3:58PM EDT | 65.00 | 8.58 | 8.50 | 8.65 | +4.28 | +99.53% | 675 | 3,695 | 59.74% |
| TWLO230721C00070000 | 2023-05-31 3:59PM EDT | 70.00 | 5.83 | 5.75 | 5.90 | +3.19 | +120.83% | 2,154 | 5,001 | 57.86% |
| TWLO230721C00075000 | 2023-05-31 3:57PM EDT | 75.00 | 3.85 | 3.75 | 3.90 | +2.28 | +145.22% | 2,565 | 2,353 | 57.10% |
| TWLO230721C00080000 | 2023-05-31 3:51PM EDT | 80.00 | 2.31 | 2.37 | 2.48 | +1.39 | +151.09% | 498 | 1,494 | 56.68% |
| TWLO230721C00085000 | 2023-05-31 3:59PM EDT | 85.00 | 1.55 | 1.48 | 1.58 | +0.97 | +167.24% | 332 | 1,341 | 56.96% |
| TWLO230721C00090000 | 2023-05-31 3:53PM EDT | 90.00 | 0.93 | 0.94 | 1.02 | +0.55 | +144.74% | 1,283 | 1,539 | 57.81% |
| TWLO230721C00095000 | 2023-05-31 3:57PM EDT | 95.00 | 0.62 | 0.60 | 0.67 | +0.46 | +287.50% | 14 | 386 | 58.84% |
| TWLO230721C00100000 | 2023-05-31 3:56PM EDT | 100.00 | 0.41 | 0.38 | 0.44 | +0.25 | +156.25% | 156 | 73 | 59.77% |
| TWLO230721C00105000 | 2023-05-31 3:01PM EDT | 105.00 | 0.30 | 0.23 | 0.31 | +0.17 | +130.77% | 17 | 27 | 60.74% |
| TWLO230721C00110000 | 2023-05-31 3:11PM EDT | 110.00 | 0.20 | 0.16 | 0.21 | +0.06 | +42.86% | 4 | 9 | 62.11% |
| TWLO230721C00115000 | 2023-05-22 3:35PM EDT | 115.00 | 0.04 | 0.08 | 0.21 | 0.00 | - | 1 | 0 | 64.45% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO230721P00023000 | 2023-05-12 2:09PM EDT | 23.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 10 | 107.81% |
| TWLO230721P00024000 | 2023-05-12 12:00PM EDT | 24.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | - | 5 | 104.69% |
| TWLO230721P00025000 | 2023-05-15 3:47PM EDT | 25.00 | 0.12 | 0.00 | 0.03 | 0.00 | - | 2 | 0 | 100.00% |
| TWLO230721P00027000 | 2023-05-22 1:14PM EDT | 27.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | - | 1 | 93.75% |
| TWLO230721P00030000 | 2023-05-31 10:59AM EDT | 30.00 | 0.05 | 0.00 | 0.04 | -0.01 | -16.67% | 16 | 90 | 85.94% |
| TWLO230721P00031000 | 2023-05-17 9:30AM EDT | 31.00 | 0.23 | 0.02 | 0.05 | +0.01 | +4.55% | 10 | 73 | 88.28% |
| TWLO230721P00032000 | 2023-05-12 3:04PM EDT | 32.00 | 0.41 | 0.02 | 0.06 | 0.00 | - | 1 | 70 | 86.33% |
| TWLO230721P00033000 | 2023-05-24 10:09AM EDT | 33.00 | 0.10 | 0.05 | 0.06 | 0.00 | - | 1 | 608 | 86.72% |
| TWLO230721P00034000 | 2023-05-23 9:34AM EDT | 34.00 | 0.11 | 0.05 | 0.07 | 0.00 | - | 6 | 43 | 84.38% |
| TWLO230721P00035000 | 2023-05-31 1:18PM EDT | 35.00 | 0.08 | 0.05 | 0.08 | -0.11 | -57.89% | 1 | 636 | 82.03% |
| TWLO230721P00036000 | 2023-05-22 12:45PM EDT | 36.00 | 0.29 | 0.04 | 0.11 | +0.11 | +61.11% | 10 | 118 | 80.47% |
| TWLO230721P00037000 | 2023-05-31 3:53PM EDT | 37.00 | 0.06 | 0.05 | 0.11 | -0.14 | -70.00% | 4 | 203 | 78.13% |
| TWLO230721P00038000 | 2023-05-30 9:33AM EDT | 38.00 | 0.15 | 0.09 | 0.12 | 0.00 | - | 5 | 379 | 78.32% |
| TWLO230721P00039000 | 2023-05-31 3:00PM EDT | 39.00 | 0.13 | 0.09 | 0.12 | -0.12 | -48.00% | 47 | 591 | 75.20% |
| TWLO230721P00040000 | 2023-05-31 3:14PM EDT | 40.00 | 0.13 | 0.09 | 0.14 | -0.06 | -31.58% | 28 | 514 | 73.24% |
| TWLO230721P00041000 | 2023-05-30 9:30AM EDT | 41.00 | 0.28 | 0.12 | 0.16 | 0.00 | - | 3 | 232 | 72.66% |
| TWLO230721P00042000 | 2023-05-31 3:14PM EDT | 42.00 | 0.19 | 0.14 | 0.18 | -0.07 | -26.92% | 70 | 0 | 71.29% |
| TWLO230721P00043000 | 2023-05-31 11:08AM EDT | 43.00 | 0.26 | 0.20 | 0.21 | -0.09 | -25.71% | 4 | 153 | 71.48% |
| TWLO230721P00044000 | 2023-05-30 2:49PM EDT | 44.00 | 0.39 | 0.19 | 0.24 | 0.00 | - | 4 | 227 | 69.14% |
| TWLO230721P00045000 | 2023-05-31 1:11PM EDT | 45.00 | 0.29 | 0.22 | 0.27 | -0.15 | -34.09% | 33 | 1,500 | 67.87% |
| TWLO230721P00046000 | 2023-05-26 11:52AM EDT | 46.00 | 0.35 | 0.26 | 0.30 | -0.25 | -41.67% | 3 | 652 | 66.60% |
| TWLO230721P00047000 | 2023-05-30 9:52AM EDT | 47.00 | 0.60 | 0.27 | 0.41 | 0.00 | - | 1 | 294 | 66.31% |
| TWLO230721P00048000 | 2023-05-31 3:56PM EDT | 48.00 | 0.39 | 0.34 | 0.41 | -0.32 | -45.07% | 17 | 444 | 64.75% |
| TWLO230721P00049000 | 2023-05-31 3:03PM EDT | 49.00 | 0.49 | 0.41 | 0.46 | -0.31 | -38.75% | 26 | 152 | 63.92% |
| TWLO230721P00050000 | 2023-05-31 3:36PM EDT | 50.00 | 0.54 | 0.47 | 0.55 | -0.45 | -45.45% | 166 | 0 | 63.28% |
| TWLO230721P00055000 | 2023-05-31 3:57PM EDT | 55.00 | 0.99 | 0.98 | 1.02 | -0.96 | -49.23% | 862 | 2,693 | 59.18% |
| TWLO230721P00060000 | 2023-05-31 3:50PM EDT | 60.00 | 2.00 | 1.91 | 1.97 | -1.46 | -42.20% | 378 | 1,402 | 56.64% |
| TWLO230721P00065000 | 2023-05-31 3:57PM EDT | 65.00 | 3.45 | 3.40 | 3.55 | -2.35 | -40.52% | 454 | 1,194 | 54.69% |
| TWLO230721P00070000 | 2023-05-31 3:55PM EDT | 70.00 | 5.70 | 5.60 | 5.80 | -3.40 | -37.36% | 135 | 0 | 53.00% |
| TWLO230721P00075000 | 2023-05-31 3:44PM EDT | 75.00 | 9.10 | 8.55 | 8.75 | -4.07 | -30.90% | 289 | 9 | 51.59% |
| TWLO230721P00080000 | 2023-05-31 3:45PM EDT | 80.00 | 12.60 | 12.10 | 12.40 | -5.70 | -31.15% | 33 | 18 | 50.29% |
| TWLO230721P00085000 | 2023-05-10 2:30PM EDT | 85.00 | 37.05 | 16.25 | 16.60 | 0.00 | - | 150 | 0 | 52.61% |
| TWLO230721P00090000 | 2023-05-11 1:11PM EDT | 90.00 | 42.45 | 20.75 | 21.05 | 0.00 | - | 21 | 0 | 52.05% |
| TWLO230721P00095000 | 2023-02-16 10:56AM EDT | 95.00 | 22.90 | 32.60 | 33.25 | 0.00 | - | - | 10 | 144.34% |
| TWLO230721P00100000 | 2023-05-31 3:56PM EDT | 100.00 | 30.40 | 30.20 | 30.80 | -9.05 | -22.94% | 1 | 0 | 60.11% |
| TWLO230721P00105000 | 2023-05-24 10:08AM EDT | 105.00 | 44.35 | 35.10 | 35.60 | 0.00 | - | 7 | 0 | 58.69% |
| TWLO230721P00110000 | 2023-05-12 12:09PM EDT | 110.00 | 64.90 | 40.10 | 40.55 | 0.00 | - | - | 0 | 61.33% |
| TWLO230721P00115000 | 2023-04-20 2:47PM EDT | 115.00 | 57.49 | 63.45 | 64.10 | 0.00 | - | 2 | 2 | 285.18% |
© 2023 Yahoo. All rights reserved.