TWLO - Twilio Inc.
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO250117C00023000 | 2023-05-30 12:40PM EDT | 23.00 | 43.46 | 47.10 | 48.25 | 0.00 | - | 50 | 381 | 86.91% |
| TWLO250117C00025000 | 2023-05-31 12:48PM EDT | 25.00 | 46.70 | 45.50 | 46.60 | 0.00 | - | 1 | 342 | 84.11% |
| TWLO250117C00028000 | 2023-05-30 10:02AM EDT | 28.00 | 38.55 | 43.40 | 44.40 | 0.00 | - | 1 | 93 | 82.18% |
| TWLO250117C00030000 | 2023-06-01 12:01PM EDT | 30.00 | 43.50 | 41.85 | 42.80 | 0.00 | - | 1 | 150 | 79.75% |
| TWLO250117C00033000 | 2023-05-31 12:43PM EDT | 33.00 | 40.90 | 39.85 | 40.75 | 0.00 | - | 9 | 79 | 78.26% |
| TWLO250117C00035000 | 2023-05-31 1:02PM EDT | 35.00 | 39.15 | 38.30 | 39.35 | 0.00 | - | 7 | 150 | 76.37% |
| TWLO250117C00038000 | 2023-03-07 1:49PM EDT | 38.00 | 46.10 | 31.40 | 32.15 | 0.00 | - | 6 | 25 | 48.83% |
| TWLO250117C00040000 | 2023-06-02 11:37AM EDT | 40.00 | 36.00 | 35.05 | 35.85 | -0.90 | -2.44% | 1 | 287 | 73.14% |
| TWLO250117C00042000 | 2023-05-31 10:59AM EDT | 42.00 | 35.00 | 33.70 | 34.50 | 0.00 | - | 4 | 47 | 71.74% |
| TWLO250117C00045000 | 2023-05-31 2:22PM EDT | 45.00 | 34.11 | 32.05 | 32.80 | 0.00 | - | 13 | 141 | 71.06% |
| TWLO250117C00047000 | 2023-05-31 3:32PM EDT | 47.00 | 32.83 | 30.50 | 31.60 | 0.00 | - | 2 | 125 | 69.37% |
| TWLO250117C00050000 | 2023-06-02 1:00PM EDT | 50.00 | 30.30 | 28.90 | 29.70 | +1.25 | +4.30% | 9 | 264 | 68.03% |
| TWLO250117C00055000 | 2023-06-01 2:42PM EDT | 55.00 | 26.70 | 26.40 | 26.90 | -0.60 | -2.20% | 3 | 157 | 66.39% |
| TWLO250117C00060000 | 2023-06-02 10:25AM EDT | 60.00 | 24.00 | 23.50 | 24.40 | -0.65 | -2.64% | 6 | 534 | 64.10% |
| TWLO250117C00065000 | 2023-06-02 9:41AM EDT | 65.00 | 21.94 | 21.55 | 22.10 | -0.81 | -3.56% | 29 | 289 | 63.28% |
| TWLO250117C00070000 | 2023-06-02 3:40PM EDT | 70.00 | 19.70 | 19.45 | 19.80 | +0.05 | +0.25% | 4 | 898 | 61.74% |
| TWLO250117C00075000 | 2023-06-02 11:16AM EDT | 75.00 | 17.60 | 17.45 | 17.90 | -0.55 | -3.03% | 3 | 553 | 60.56% |
| TWLO250117C00080000 | 2023-06-02 11:20AM EDT | 80.00 | 15.70 | 15.60 | 16.10 | -0.30 | -1.88% | 1 | 340 | 59.36% |
| TWLO250117C00085000 | 2023-06-02 3:42PM EDT | 85.00 | 14.18 | 13.90 | 14.60 | -1.57 | -9.97% | 2 | 622 | 58.44% |
| TWLO250117C00090000 | 2023-05-31 2:12PM EDT | 90.00 | 13.12 | 12.25 | 13.15 | -0.66 | -4.79% | 1 | 494 | 57.32% |
| TWLO250117C00095000 | 2023-06-02 3:18PM EDT | 95.00 | 11.51 | 11.05 | 11.55 | -0.99 | -7.92% | 1 | 110 | 56.31% |
| TWLO250117C00100000 | 2023-06-02 1:19PM EDT | 100.00 | 10.37 | 9.85 | 10.35 | +0.32 | +3.18% | 50 | 2,259 | 55.57% |
| TWLO250117C00105000 | 2023-06-02 9:57AM EDT | 105.00 | 9.20 | 8.65 | 9.30 | -0.74 | -7.44% | 2 | 700 | 54.74% |
| TWLO250117C00110000 | 2023-06-02 9:45AM EDT | 110.00 | 8.60 | 7.70 | 8.30 | +0.27 | +3.24% | 2 | 1,507 | 54.09% |
| TWLO250117C00115000 | 2023-06-02 3:18PM EDT | 115.00 | 7.26 | 6.85 | 7.45 | -0.26 | -3.46% | 13 | 1,417 | 53.56% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO250117P00023000 | 2023-05-25 1:01PM EDT | 23.00 | 1.85 | 1.19 | 1.76 | 0.00 | - | 6 | 273 | 65.63% |
| TWLO250117P00025000 | 2023-05-31 9:37AM EDT | 25.00 | 1.99 | 1.71 | 1.96 | 0.00 | - | 1 | 134 | 64.99% |
| TWLO250117P00028000 | 2023-05-31 1:59PM EDT | 28.00 | 2.38 | 2.26 | 2.60 | 0.00 | - | 4 | 666 | 63.92% |
| TWLO250117P00030000 | 2023-06-01 3:29PM EDT | 30.00 | 2.78 | 2.67 | 2.95 | 0.00 | - | 5 | 624 | 62.71% |
| TWLO250117P00033000 | 2023-06-01 9:41AM EDT | 33.00 | 3.40 | 3.30 | 3.55 | 0.00 | - | 2 | 0 | 60.93% |
| TWLO250117P00035000 | 2023-05-31 1:59PM EDT | 35.00 | 3.90 | 3.75 | 4.00 | +0.09 | +2.36% | 1 | 1,591 | 59.83% |
| TWLO250117P00038000 | 2023-06-01 10:28AM EDT | 38.00 | 4.70 | 4.50 | 4.70 | 0.00 | - | 6 | 130 | 58.22% |
| TWLO250117P00040000 | 2023-06-02 10:26AM EDT | 40.00 | 5.20 | 5.05 | 5.35 | +0.15 | +2.97% | 1 | 1,064 | 57.59% |
| TWLO250117P00042000 | 2023-05-31 1:58PM EDT | 42.00 | 5.69 | 5.65 | 5.95 | 0.00 | - | 1 | 218 | 56.81% |
| TWLO250117P00045000 | 2023-06-02 3:16PM EDT | 45.00 | 6.58 | 6.55 | 6.90 | -0.01 | -0.15% | 1 | 387 | 55.51% |
| TWLO250117P00047000 | 2023-06-01 3:21PM EDT | 47.00 | 7.32 | 7.20 | 7.55 | 0.00 | - | 4 | 266 | 54.63% |
| TWLO250117P00050000 | 2023-06-02 2:06PM EDT | 50.00 | 8.35 | 8.25 | 8.60 | +0.05 | +0.60% | 1 | 720 | 53.41% |
| TWLO250117P00055000 | 2023-06-02 3:33PM EDT | 55.00 | 10.35 | 10.20 | 10.60 | +0.07 | +0.68% | 3 | 149 | 51.69% |
| TWLO250117P00060000 | 2023-06-01 11:13AM EDT | 60.00 | 12.48 | 12.40 | 12.75 | 0.00 | - | 1 | 383 | 50.57% |
| TWLO250117P00065000 | 2023-06-02 3:16PM EDT | 65.00 | 14.77 | 14.75 | 15.30 | -0.13 | -0.87% | 6 | 141 | 49.42% |
| TWLO250117P00070000 | 2023-06-02 3:16PM EDT | 70.00 | 17.41 | 17.35 | 17.90 | +0.07 | +0.40% | 2 | 444 | 47.82% |
| TWLO250117P00075000 | 2023-06-01 2:52PM EDT | 75.00 | 20.17 | 20.15 | 20.60 | 0.00 | - | 7 | 269 | 45.95% |
| TWLO250117P00080000 | 2023-06-02 3:23PM EDT | 80.00 | 23.20 | 23.20 | 23.80 | +0.10 | +0.43% | 9 | 180 | 45.02% |
| TWLO250117P00085000 | 2023-05-19 1:56PM EDT | 85.00 | 36.41 | 26.35 | 27.00 | 0.00 | - | 22 | 470 | 43.54% |
| TWLO250117P00090000 | 2023-06-01 11:29AM EDT | 90.00 | 30.00 | 29.80 | 30.55 | 0.00 | - | 1 | 139 | 42.57% |
| TWLO250117P00095000 | 2023-05-19 1:55PM EDT | 95.00 | 45.31 | 33.25 | 34.10 | 0.00 | - | 22 | 208 | 41.07% |
| TWLO250117P00100000 | 2023-05-19 3:36PM EDT | 100.00 | 49.43 | 36.95 | 38.25 | 0.00 | - | 1 | 263 | 41.00% |
| TWLO250117P00105000 | 2023-05-18 1:50PM EDT | 105.00 | 56.73 | 40.90 | 41.75 | 0.00 | - | 1 | 99 | 38.19% |
| TWLO250117P00110000 | 2023-05-16 12:44PM EDT | 110.00 | 63.20 | 44.95 | 45.90 | 0.00 | - | 61 | 0 | 37.07% |
| TWLO250117P00115000 | 2023-05-11 9:33AM EDT | 115.00 | 67.47 | 49.20 | 50.20 | 0.00 | - | 2 | 0 | 36.01% |
© 2023 Yahoo. All rights reserved.