TWLO - Twilio Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO231020C00023000 | 2023-05-15 11:17AM EDT | 23.00 | 24.20 | 42.95 | 43.75 | 0.00 | - | - | 1 | 111.18% |
| TWLO231020C00024000 | 2023-05-17 2:51PM EDT | 24.00 | 25.20 | 41.80 | 42.65 | 0.00 | - | 1 | 3 | 102.44% |
| TWLO231020C00025000 | 2023-05-17 12:48PM EDT | 25.00 | 24.30 | 40.85 | 41.70 | 0.00 | - | 1 | 1 | 100.54% |
| TWLO231020C00026000 | 2023-05-11 10:00AM EDT | 26.00 | 23.10 | 39.80 | 40.80 | 0.00 | - | - | 1 | 97.71% |
| TWLO231020C00030000 | 2023-05-26 12:05PM EDT | 30.00 | 32.60 | 36.25 | 36.90 | 0.00 | - | 1 | 8 | 91.70% |
| TWLO231020C00031000 | 2023-05-17 3:58PM EDT | 31.00 | 18.70 | 35.40 | 36.00 | 0.00 | - | - | 1 | 91.36% |
| TWLO231020C00032000 | 2023-05-12 11:05AM EDT | 32.00 | 16.05 | 34.35 | 35.10 | 0.00 | - | - | 1 | 88.62% |
| TWLO231020C00035000 | 2023-05-31 11:23AM EDT | 35.00 | 35.00 | 31.50 | 32.25 | 0.00 | - | 1 | 14 | 82.23% |
| TWLO231020C00037000 | 2023-05-31 10:26AM EDT | 37.00 | 30.70 | 29.95 | 30.35 | 0.00 | - | 1 | 73 | 81.01% |
| TWLO231020C00038000 | 2023-05-23 10:19AM EDT | 38.00 | 24.75 | 29.00 | 29.50 | 0.00 | - | 1 | 32 | 79.59% |
| TWLO231020C00039000 | 2023-05-15 10:18AM EDT | 39.00 | 10.85 | 28.15 | 28.55 | 0.00 | - | - | 69 | 78.13% |
| TWLO231020C00040000 | 2023-05-31 12:14PM EDT | 40.00 | 29.74 | 27.20 | 27.70 | 0.00 | - | 5 | 199 | 76.64% |
| TWLO231020C00042000 | 2023-05-24 9:39AM EDT | 42.00 | 20.45 | 25.55 | 26.00 | 0.00 | - | 3 | 2 | 75.12% |
| TWLO231020C00043000 | 2023-05-25 1:14PM EDT | 43.00 | 19.20 | 24.70 | 25.00 | 0.00 | - | 2 | 20 | 73.14% |
| TWLO231020C00044000 | 2023-05-22 10:37AM EDT | 44.00 | 16.00 | 23.85 | 24.30 | 0.00 | - | 21 | 23 | 72.90% |
| TWLO231020C00045000 | 2023-06-05 9:42AM EDT | 45.00 | 23.40 | 23.05 | 23.50 | -3.52 | -13.08% | 3 | 89 | 72.24% |
| TWLO231020C00046000 | 2023-06-01 10:34AM EDT | 46.00 | 24.51 | 22.15 | 22.70 | 0.00 | - | 2 | 13 | 70.95% |
| TWLO231020C00047000 | 2023-06-01 1:07PM EDT | 47.00 | 23.80 | 21.45 | 21.90 | 0.00 | - | 4 | 64 | 70.61% |
| TWLO231020C00048000 | 2023-05-23 2:17PM EDT | 48.00 | 15.67 | 20.60 | 21.10 | 0.00 | - | 23 | 18 | 69.41% |
| TWLO231020C00049000 | 2023-05-23 10:00AM EDT | 49.00 | 15.46 | 19.90 | 20.25 | 0.00 | - | 3 | 62 | 68.63% |
| TWLO231020C00050000 | 2023-06-02 1:10PM EDT | 50.00 | 21.50 | 19.10 | 19.50 | 0.00 | - | 11 | 1,349 | 67.74% |
| TWLO231020C00055000 | 2023-06-05 10:52AM EDT | 55.00 | 15.74 | 15.55 | 15.85 | -1.50 | -8.70% | 2 | 610 | 64.27% |
| TWLO231020C00060000 | 2023-06-05 3:31PM EDT | 60.00 | 12.50 | 12.50 | 12.65 | -1.30 | -9.42% | 11 | 778 | 61.89% |
| TWLO231020C00065000 | 2023-06-05 12:56PM EDT | 65.00 | 10.20 | 9.75 | 9.90 | -1.10 | -9.73% | 79 | 2,784 | 59.55% |
| TWLO231020C00070000 | 2023-06-05 3:46PM EDT | 70.00 | 7.55 | 7.50 | 7.60 | -1.10 | -12.72% | 56 | 3,697 | 57.79% |
| TWLO231020C00075000 | 2023-06-05 3:46PM EDT | 75.00 | 5.73 | 5.65 | 5.75 | -0.97 | -14.48% | 31 | 1,836 | 56.35% |
| TWLO231020C00080000 | 2023-06-05 2:13PM EDT | 80.00 | 4.20 | 4.20 | 4.35 | -1.15 | -21.50% | 33 | 3,273 | 55.43% |
| TWLO231020C00085000 | 2023-06-05 2:34PM EDT | 85.00 | 3.04 | 3.10 | 3.25 | -0.96 | -24.00% | 2 | 1,692 | 54.72% |
| TWLO231020C00090000 | 2023-06-05 3:05PM EDT | 90.00 | 2.30 | 2.27 | 2.39 | -0.64 | -21.77% | 13 | 375 | 54.10% |
| TWLO231020C00095000 | 2023-06-05 2:30PM EDT | 95.00 | 1.70 | 1.68 | 1.77 | -0.57 | -25.11% | 6 | 71 | 53.86% |
| TWLO231020C00100000 | 2023-06-05 3:54PM EDT | 100.00 | 1.29 | 1.25 | 1.32 | -0.33 | -20.37% | 154 | 493 | 53.81% |
| TWLO231020C00105000 | 2023-06-05 3:52PM EDT | 105.00 | 0.98 | 0.92 | 0.99 | -0.27 | -21.60% | 15 | 3,053 | 53.78% |
| TWLO231020C00110000 | 2023-06-05 12:03PM EDT | 110.00 | 0.74 | 0.66 | 0.78 | -0.15 | -16.85% | 4 | 72 | 53.96% |
| TWLO231020C00115000 | 2023-06-05 12:04PM EDT | 115.00 | 0.56 | 0.50 | 0.60 | -0.27 | -32.53% | 43 | 425 | 54.25% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO231020P00023000 | 2023-06-01 3:59PM EDT | 23.00 | 0.15 | 0.03 | 0.26 | 0.00 | - | 10 | 19 | 83.40% |
| TWLO231020P00025000 | 2023-05-18 10:06AM EDT | 25.00 | 0.42 | 0.04 | 0.36 | 0.00 | - | 1 | 1 | 81.25% |
| TWLO231020P00027000 | 2023-05-30 11:52AM EDT | 27.00 | 0.22 | 0.03 | 0.26 | 0.00 | - | 12 | 5 | 71.48% |
| TWLO231020P00029000 | 2023-05-17 12:37PM EDT | 29.00 | 0.82 | 0.04 | 0.30 | 0.00 | - | 1 | 2 | 67.87% |
| TWLO231020P00030000 | 2023-06-02 1:34PM EDT | 30.00 | 0.24 | 0.05 | 0.33 | 0.00 | - | 1 | 2,201 | 66.50% |
| TWLO231020P00031000 | 2023-05-15 1:36PM EDT | 31.00 | 1.24 | 0.04 | 0.36 | 0.00 | - | - | 1 | 64.55% |
| TWLO231020P00033000 | 2023-05-31 2:58PM EDT | 33.00 | 0.57 | 0.19 | 0.60 | 0.00 | - | 3 | 3 | 67.87% |
| TWLO231020P00035000 | 2023-06-05 1:18PM EDT | 35.00 | 0.50 | 0.47 | 0.58 | -0.01 | -1.96% | 10 | 2,008 | 66.70% |
| TWLO231020P00036000 | 2023-05-22 10:15AM EDT | 36.00 | 1.25 | 0.24 | 0.66 | 0.00 | - | 1 | 18 | 62.01% |
| TWLO231020P00037000 | 2023-06-05 1:19PM EDT | 37.00 | 0.67 | 0.68 | 0.73 | -0.66 | -49.62% | 1 | 49 | 66.06% |
| TWLO231020P00038000 | 2023-05-22 2:09PM EDT | 38.00 | 1.40 | 0.77 | 0.82 | 0.00 | - | 2 | 1 | 65.45% |
| TWLO231020P00039000 | 2023-06-02 2:10PM EDT | 39.00 | 0.83 | 0.87 | 0.91 | 0.00 | - | 30 | 29 | 64.80% |
| TWLO231020P00040000 | 2023-06-05 1:02PM EDT | 40.00 | 0.96 | 0.98 | 1.02 | +0.05 | +5.49% | 15 | 904 | 64.23% |
| TWLO231020P00041000 | 2023-05-31 3:10PM EDT | 41.00 | 1.08 | 1.09 | 1.14 | 0.00 | - | 1 | 27 | 63.62% |
| TWLO231020P00042000 | 2023-06-02 12:48PM EDT | 42.00 | 1.10 | 1.22 | 1.30 | 0.00 | - | 20 | 25 | 63.33% |
| TWLO231020P00043000 | 2023-06-05 12:31PM EDT | 43.00 | 1.31 | 1.35 | 1.40 | -0.05 | -3.68% | 1 | 34 | 62.43% |
| TWLO231020P00044000 | 2023-06-02 3:20PM EDT | 44.00 | 1.38 | 1.50 | 1.57 | 0.00 | - | 2 | 46 | 62.04% |
| TWLO231020P00045000 | 2023-06-05 3:44PM EDT | 45.00 | 1.67 | 1.65 | 1.71 | +0.15 | +9.87% | 50 | 999 | 61.30% |
| TWLO231020P00046000 | 2023-05-31 3:52PM EDT | 46.00 | 1.70 | 1.82 | 1.89 | 0.00 | - | 18 | 45 | 60.82% |
| TWLO231020P00047000 | 2023-06-01 9:30AM EDT | 47.00 | 2.09 | 1.99 | 2.06 | 0.00 | - | 2 | 36 | 60.13% |
| TWLO231020P00048000 | 2023-06-05 9:57AM EDT | 48.00 | 2.20 | 2.19 | 2.27 | -0.05 | -2.22% | 5 | 73 | 59.72% |
| TWLO231020P00049000 | 2023-05-31 3:49PM EDT | 49.00 | 2.24 | 2.40 | 2.49 | 0.00 | - | 5 | 184 | 59.25% |
| TWLO231020P00050000 | 2023-06-05 9:44AM EDT | 50.00 | 2.65 | 2.62 | 2.71 | +0.07 | +2.71% | 3 | 1,204 | 58.72% |
| TWLO231020P00055000 | 2023-06-05 1:52PM EDT | 55.00 | 4.00 | 3.95 | 4.05 | +0.40 | +11.11% | 27 | 1,129 | 56.24% |
| TWLO231020P00060000 | 2023-06-05 3:45PM EDT | 60.00 | 5.74 | 5.70 | 5.80 | +0.44 | +8.30% | 10 | 246 | 53.97% |
| TWLO231020P00065000 | 2023-06-05 3:45PM EDT | 65.00 | 7.94 | 7.85 | 8.00 | +0.54 | +7.30% | 25 | 2,028 | 51.71% |
| TWLO231020P00070000 | 2023-06-05 3:50PM EDT | 70.00 | 10.63 | 10.55 | 10.70 | +0.98 | +10.16% | 15 | 937 | 50.42% |
| TWLO231020P00075000 | 2023-06-05 1:01PM EDT | 75.00 | 13.48 | 13.65 | 13.85 | +0.78 | +6.14% | 4 | 145 | 48.74% |
| TWLO231020P00080000 | 2023-06-05 3:36PM EDT | 80.00 | 17.50 | 17.20 | 17.40 | +1.30 | +8.02% | 13 | 75 | 47.02% |
| TWLO231020P00085000 | 2023-06-05 3:32PM EDT | 85.00 | 21.35 | 21.05 | 21.40 | +1.50 | +7.56% | 11 | 138 | 46.02% |
| TWLO231020P00090000 | 2023-06-01 12:33PM EDT | 90.00 | 23.80 | 25.25 | 25.70 | 0.00 | - | 2 | 1 | 45.24% |
| TWLO231020P00095000 | 2023-06-05 9:57AM EDT | 95.00 | 29.80 | 29.80 | 30.15 | +1.25 | +4.38% | 4 | 1 | 43.65% |
| TWLO231020P00100000 | 2023-03-10 11:07AM EDT | 100.00 | 34.55 | 39.40 | 39.80 | 0.00 | - | 8 | 14 | 87.27% |
| TWLO231020P00105000 | 2023-04-06 11:32AM EDT | 105.00 | 46.13 | 52.25 | 52.90 | 0.00 | - | 1 | 0 | 144.34% |
© 2023 Yahoo. All rights reserved.