Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TWLO240419C00023000 | 2023-08-08 11:27AM EDT | 23.00 | 36.30 | 43.90 | 44.45 | 0.00 | - | 2 | 13 | 539.99% |
TWLO240419C00025000 | 2024-02-21 11:37AM EDT | 25.00 | 31.30 | 35.00 | 38.45 | 0.00 | - | 1 | 12 | 241.41% |
TWLO240419C00028000 | 2024-03-27 2:39PM EDT | 28.00 | 32.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
TWLO240419C00030000 | 2024-03-27 2:39PM EDT | 30.00 | 30.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
TWLO240419C00033000 | 2023-11-21 11:42AM EDT | 33.00 | 30.70 | 42.85 | 44.05 | 0.00 | - | 1 | 51 | 665.04% |
TWLO240419C00035000 | 2023-11-21 3:05PM EDT | 35.00 | 28.65 | 40.65 | 42.65 | 0.00 | - | 5 | 40 | 627.73% |
TWLO240419C00038000 | 2023-11-01 2:07PM EDT | 38.00 | 15.23 | 28.90 | 30.60 | 0.00 | - | 1 | 70 | 330.18% |
TWLO240419C00040000 | 2024-03-13 2:43PM EDT | 40.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
TWLO240419C00042000 | 2023-08-04 10:50AM EDT | 42.00 | 24.50 | 26.25 | 26.65 | 0.00 | - | 1 | 16 | 302.83% |
TWLO240419C00045000 | 2024-03-25 1:06PM EDT | 45.00 | 17.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
TWLO240419C00047000 | 2024-03-18 1:00PM EDT | 47.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
TWLO240419C00050000 | 2024-03-25 9:51AM EDT | 50.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
TWLO240419C00052500 | 2024-03-21 10:50AM EDT | 52.50 | 10.10 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
TWLO240419C00053000 | 2024-03-26 12:56PM EDT | 53.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
TWLO240419C00055000 | 2024-03-27 2:26PM EDT | 55.00 | 6.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
TWLO240419C00056000 | 2024-03-19 3:59PM EDT | 56.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
TWLO240419C00057000 | 2024-03-19 1:06PM EDT | 57.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
TWLO240419C00057500 | 2024-03-26 3:17PM EDT | 57.50 | 4.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
TWLO240419C00058000 | 2024-03-27 3:53PM EDT | 58.00 | 4.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
TWLO240419C00059000 | 2024-03-27 12:23PM EDT | 59.00 | 3.23 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
TWLO240419C00060000 | 2024-03-27 3:45PM EDT | 60.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
TWLO240419C00061000 | 2024-03-27 2:38PM EDT | 61.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
TWLO240419C00062000 | 2024-03-27 3:16PM EDT | 62.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
TWLO240419C00062500 | 2024-03-27 3:59PM EDT | 62.50 | 1.42 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 3.13% |
TWLO240419C00063000 | 2024-03-27 3:34PM EDT | 63.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
TWLO240419C00064000 | 2024-03-27 3:29PM EDT | 64.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
TWLO240419C00065000 | 2024-03-27 3:55PM EDT | 65.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 6.25% |
TWLO240419C00066000 | 2024-03-27 3:24PM EDT | 66.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
TWLO240419C00067000 | 2024-03-27 12:45PM EDT | 67.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
TWLO240419C00067500 | 2024-03-27 2:55PM EDT | 67.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
TWLO240419C00068000 | 2024-03-27 9:30AM EDT | 68.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
TWLO240419C00069000 | 2024-03-27 12:35PM EDT | 69.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
TWLO240419C00070000 | 2024-03-27 2:50PM EDT | 70.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 12.50% |
TWLO240419C00071000 | 2024-03-27 10:08AM EDT | 71.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
TWLO240419C00072000 | 2024-03-26 10:23AM EDT | 72.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
TWLO240419C00073000 | 2024-03-21 9:58AM EDT | 73.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
TWLO240419C00075000 | 2024-03-27 2:51PM EDT | 75.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
TWLO240419C00080000 | 2024-03-27 2:48PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
TWLO240419C00085000 | 2024-03-20 3:41PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
TWLO240419C00090000 | 2024-03-26 9:45AM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
TWLO240419C00095000 | 2024-03-25 10:14AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
TWLO240419C00100000 | 2024-03-25 9:30AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
TWLO240419C00105000 | 2024-03-25 12:38PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
TWLO240419C00110000 | 2024-03-18 3:40PM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
TWLO240419C00115000 | 2024-03-25 10:14AM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TWLO240419P00023000 | 2024-03-01 1:54PM EDT | 23.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
TWLO240419P00025000 | 2023-12-13 12:59PM EDT | 25.00 | 0.09 | 0.01 | 0.15 | 0.00 | - | 2 | 22 | 162.50% |
TWLO240419P00028000 | 2024-03-20 11:10AM EDT | 28.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
TWLO240419P00030000 | 2024-03-26 12:40PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
TWLO240419P00033000 | 2024-03-11 3:41PM EDT | 33.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
TWLO240419P00035000 | 2024-02-08 2:57PM EDT | 35.00 | 0.06 | 0.00 | 1.06 | 0.00 | - | 2 | 117 | 149.90% |
TWLO240419P00038000 | 2024-02-20 4:35PM EDT | 38.00 | 0.20 | 0.00 | 0.52 | 0.00 | - | 1 | 53 | 112.31% |
TWLO240419P00040000 | 2024-03-08 10:47AM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
TWLO240419P00042000 | 2024-03-05 4:49PM EDT | 42.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
TWLO240419P00045000 | 2024-03-26 12:41PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
TWLO240419P00047000 | 2024-03-26 1:07PM EDT | 47.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
TWLO240419P00050000 | 2024-03-27 9:44AM EDT | 50.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
TWLO240419P00052000 | 2024-03-19 9:45AM EDT | 52.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
TWLO240419P00052500 | 2024-03-26 3:29PM EDT | 52.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
TWLO240419P00053000 | 2024-03-27 1:52PM EDT | 53.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
TWLO240419P00054000 | 2024-03-26 1:17PM EDT | 54.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
TWLO240419P00055000 | 2024-03-27 12:08PM EDT | 55.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
TWLO240419P00056000 | 2024-03-27 1:09PM EDT | 56.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
TWLO240419P00057000 | 2024-03-27 2:40PM EDT | 57.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
TWLO240419P00057500 | 2024-03-27 3:18PM EDT | 57.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 6.25% |
TWLO240419P00058000 | 2024-03-27 1:40PM EDT | 58.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
TWLO240419P00059000 | 2024-03-27 1:04PM EDT | 59.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
TWLO240419P00060000 | 2024-03-27 3:49PM EDT | 60.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 259 | 0 | 1.56% |
TWLO240419P00061000 | 2024-03-27 2:27PM EDT | 61.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.05% |
TWLO240419P00062000 | 2024-03-27 3:04PM EDT | 62.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
TWLO240419P00062500 | 2024-03-27 3:04PM EDT | 62.50 | 2.81 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
TWLO240419P00063000 | 2024-03-27 2:52PM EDT | 63.00 | 3.07 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
TWLO240419P00064000 | 2024-03-27 1:06PM EDT | 64.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
TWLO240419P00065000 | 2024-03-26 11:29AM EDT | 65.00 | 4.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
TWLO240419P00067000 | 2024-03-26 10:05AM EDT | 67.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
TWLO240419P00067500 | 2024-03-21 10:19AM EDT | 67.50 | 5.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
TWLO240419P00070000 | 2024-03-21 10:24AM EDT | 70.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
TWLO240419P00071000 | 2024-03-22 3:39PM EDT | 71.00 | 9.46 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
TWLO240419P00075000 | 2024-03-21 10:53AM EDT | 75.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
TWLO240419P00080000 | 2024-02-16 3:48PM EDT | 80.00 | 21.64 | 19.25 | 21.90 | 0.00 | - | 6 | 4 | 108.35% |
TWLO240419P00085000 | 2024-02-16 12:49PM EDT | 85.00 | 25.56 | 23.65 | 25.65 | 0.00 | - | 2 | 0 | 95.75% |
TWLO240419P00090000 | 2024-02-16 4:09PM EDT | 90.00 | 30.50 | 28.40 | 31.25 | 0.00 | - | 2 | 0 | 113.67% |
TWLO240419P00095000 | 2024-02-16 10:32AM EDT | 95.00 | 35.17 | 33.35 | 36.90 | 0.00 | - | 5 | 0 | 134.67% |
TWLO240419P00100000 | 2024-02-15 4:44PM EDT | 100.00 | 38.80 | 38.35 | 41.80 | 0.00 | - | 22 | 0 | 143.51% |
TWLO240419P00105000 | 2023-12-26 11:02AM EDT | 105.00 | 28.20 | 32.25 | 35.20 | 0.00 | - | 10 | 0 | 0.00% |