Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TWLO230210C00035000 | 2023-01-04 10:33AM EST | 35.00 | 16.95 | 28.40 | 29.70 | 0.00 | - | - | 2 | 402.73% |
TWLO230210C00037000 | 2023-01-03 10:13AM EST | 37.00 | 13.30 | 28.20 | 29.90 | 0.00 | - | - | 1 | 504.00% |
TWLO230210C00038000 | 2023-01-19 11:49AM EST | 38.00 | 13.65 | 23.95 | 25.15 | 0.00 | - | 2 | 2 | 175.00% |
TWLO230210C00039000 | 2023-01-03 11:26AM EST | 39.00 | 12.10 | 25.15 | 26.80 | 0.00 | - | - | 1 | 404.40% |
TWLO230210C00040000 | 2023-01-05 10:18AM EST | 40.00 | 12.10 | 22.25 | 22.95 | 0.00 | - | - | 7 | 175.78% |
TWLO230210C00041000 | 2023-01-04 12:03PM EST | 41.00 | 12.65 | 21.20 | 22.10 | 0.00 | - | - | 4 | 178.91% |
TWLO230210C00043000 | 2023-01-20 10:30AM EST | 43.00 | 10.50 | 19.10 | 20.15 | 0.00 | - | 1 | 80 | 156.25% |
TWLO230210C00044000 | 2023-01-31 1:30PM EST | 44.00 | 15.60 | 18.10 | 19.15 | 0.00 | - | 2 | 10 | 148.05% |
TWLO230210C00045000 | 2023-01-13 3:46PM EST | 45.00 | 10.05 | 17.20 | 18.05 | 0.00 | - | - | 1 | 139.84% |
TWLO230210C00046000 | 2023-01-27 3:49PM EST | 46.00 | 15.13 | 16.15 | 17.10 | 0.00 | - | 3 | 3 | 132.03% |
TWLO230210C00047000 | 2023-01-27 10:51AM EST | 47.00 | 12.98 | 15.25 | 16.10 | 0.00 | - | 20 | 40 | 132.03% |
TWLO230210C00048000 | 2023-01-31 2:15PM EST | 48.00 | 11.92 | 14.15 | 15.20 | 0.00 | - | 2 | 28 | 124.02% |
TWLO230210C00048500 | 2023-01-27 10:51AM EST | 48.50 | 11.53 | 13.80 | 14.50 | 0.00 | - | 20 | 20 | 116.41% |
TWLO230210C00049000 | 2023-02-03 2:14PM EST | 49.00 | 14.05 | 13.20 | 14.05 | +2.99 | +27.03% | 20 | 21 | 108.59% |
TWLO230210C00050000 | 2023-02-03 3:41PM EST | 50.00 | 12.60 | 12.30 | 12.80 | +2.50 | +24.75% | 11 | 1,953 | 86.33% |
TWLO230210C00051000 | 2023-01-31 12:01PM EST | 51.00 | 9.03 | 11.30 | 12.10 | 0.00 | - | 1 | 476 | 103.13% |
TWLO230210C00052000 | 2023-02-03 1:45PM EST | 52.00 | 11.05 | 10.30 | 10.90 | +2.71 | +32.49% | 2 | 2,343 | 82.42% |
TWLO230210C00053000 | 2023-02-02 3:45PM EST | 53.00 | 11.84 | 9.35 | 9.90 | 0.00 | - | 2 | 226 | 78.71% |
TWLO230210C00054000 | 2023-02-03 11:21AM EST | 54.00 | 10.33 | 8.35 | 9.25 | -1.31 | -11.25% | 1 | 252 | 87.89% |
TWLO230210C00055000 | 2023-02-03 3:39PM EST | 55.00 | 7.65 | 7.40 | 7.90 | -4.57 | -37.40% | 2 | 1,515 | 66.80% |
TWLO230210C00056000 | 2023-02-03 2:34PM EST | 56.00 | 6.75 | 6.55 | 7.05 | -2.18 | -24.41% | 1 | 203 | 71.09% |
TWLO230210C00057000 | 2023-02-03 11:00AM EST | 57.00 | 6.81 | 5.70 | 6.05 | -2.60 | -27.63% | 1 | 316 | 67.19% |
TWLO230210C00058000 | 2023-02-03 11:14AM EST | 58.00 | 6.80 | 4.85 | 5.30 | -1.69 | -19.91% | 7 | 280 | 68.26% |
TWLO230210C00059000 | 2023-02-03 12:50PM EST | 59.00 | 5.80 | 4.05 | 4.45 | -1.47 | -20.22% | 2 | 254 | 65.72% |
TWLO230210C00060000 | 2023-02-03 3:56PM EST | 60.00 | 3.50 | 3.40 | 3.55 | -2.10 | -37.50% | 31 | 841 | 63.18% |
TWLO230210C00061000 | 2023-02-03 3:57PM EST | 61.00 | 2.90 | 2.78 | 2.93 | -1.80 | -38.30% | 52 | 145 | 63.87% |
TWLO230210C00062000 | 2023-02-03 3:51PM EST | 62.00 | 2.30 | 2.22 | 2.31 | -1.94 | -45.75% | 27 | 155 | 62.99% |
TWLO230210C00063000 | 2023-02-03 3:58PM EST | 63.00 | 1.80 | 1.73 | 1.94 | -1.90 | -51.35% | 158 | 359 | 64.70% |
TWLO230210C00064000 | 2023-02-03 3:58PM EST | 64.00 | 1.41 | 1.37 | 1.44 | -1.56 | -52.53% | 130 | 482 | 63.97% |
TWLO230210C00065000 | 2023-02-03 3:59PM EST | 65.00 | 1.05 | 1.06 | 1.10 | -1.65 | -61.11% | 555 | 517 | 64.36% |
TWLO230210C00066000 | 2023-02-03 3:55PM EST | 66.00 | 0.90 | 0.79 | 0.91 | -1.18 | -56.73% | 145 | 65 | 65.92% |
TWLO230210C00067000 | 2023-02-03 3:59PM EST | 67.00 | 0.65 | 0.62 | 0.71 | -1.11 | -63.07% | 85 | 42 | 67.33% |
TWLO230210C00068000 | 2023-02-03 3:35PM EST | 68.00 | 0.55 | 0.50 | 0.57 | -0.89 | -61.81% | 17 | 232 | 69.53% |
TWLO230210C00069000 | 2023-02-03 2:55PM EST | 69.00 | 0.45 | 0.37 | 0.45 | -0.73 | -61.86% | 20 | 125 | 70.41% |
TWLO230210C00070000 | 2023-02-03 3:57PM EST | 70.00 | 0.32 | 0.29 | 0.35 | -0.65 | -67.01% | 305 | 790 | 71.78% |
TWLO230210C00071000 | 2023-02-03 3:44PM EST | 71.00 | 0.28 | 0.24 | 0.29 | -0.64 | -69.57% | 75 | 80 | 74.22% |
TWLO230210C00072000 | 2023-02-03 3:49PM EST | 72.00 | 0.20 | 0.19 | 0.26 | -0.41 | -67.21% | 15 | 32 | 76.95% |
TWLO230210C00074000 | 2023-02-03 3:41PM EST | 74.00 | 0.16 | 0.09 | 0.17 | -0.21 | -56.76% | 31 | 59 | 78.32% |
TWLO230210C00075000 | 2023-02-03 3:54PM EST | 75.00 | 0.13 | 0.11 | 0.17 | -0.18 | -58.06% | 69 | 168 | 84.38% |
TWLO230210C00076000 | 2023-02-03 1:22PM EST | 76.00 | 0.12 | 0.04 | 0.18 | +0.04 | +50.00% | 2 | 9 | 85.16% |
TWLO230210C00077000 | 2023-02-01 2:03PM EST | 77.00 | 0.10 | 0.05 | 0.44 | 0.00 | - | 3 | 7 | 105.08% |
TWLO230210C00080000 | 2023-02-02 2:44PM EST | 80.00 | 0.14 | 0.02 | 0.24 | 0.00 | - | 3 | 213 | 105.86% |
TWLO230210C00082000 | 2023-01-31 2:07PM EST | 82.00 | 0.06 | 0.01 | 0.20 | 0.00 | - | 5 | 65 | 110.16% |
TWLO230210C00083000 | 2023-02-02 2:48PM EST | 83.00 | 0.15 | 0.01 | 0.07 | 0.00 | - | 10 | 116 | 98.83% |
TWLO230210C00084000 | 2023-01-31 2:07PM EST | 84.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | 5 | 37 | 116.02% |
TWLO230210C00085000 | 2023-01-27 10:13AM EST | 85.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | 1 | 1 | 121.88% |
TWLO230210C00086000 | 2023-01-31 2:07PM EST | 86.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | 6 | 7 | 125.78% |
TWLO230210C00089000 | 2023-02-02 3:04PM EST | 89.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 22 | 95 | 136.72% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TWLO230210P00035000 | 2023-01-17 1:34PM EST | 35.00 | 0.06 | 0.00 | 0.38 | 0.00 | - | 1 | 12 | 246.09% |
TWLO230210P00037000 | 2023-01-30 12:40PM EST | 37.00 | 0.04 | 0.00 | 0.33 | 0.00 | - | 4 | 985 | 219.92% |
TWLO230210P00038000 | 2023-01-23 1:09PM EST | 38.00 | 0.13 | 0.00 | 0.90 | 0.00 | - | 2 | 2 | 256.25% |
TWLO230210P00039000 | 2023-01-20 10:02AM EST | 39.00 | 0.13 | 0.00 | 0.33 | 0.00 | - | 1 | 294 | 200.39% |
TWLO230210P00040000 | 2023-02-03 2:54PM EST | 40.00 | 0.04 | 0.00 | 0.13 | +0.03 | +300.00% | 12 | 938 | 164.84% |
TWLO230210P00041000 | 2023-01-12 1:26PM EST | 41.00 | 0.63 | 0.00 | 0.33 | 0.00 | - | 237 | 391 | 182.03% |
TWLO230210P00042000 | 2023-01-30 11:01AM EST | 42.00 | 0.01 | 0.00 | 0.33 | 0.00 | - | 240 | 880 | 173.05% |
TWLO230210P00043000 | 2023-02-03 2:23PM EST | 43.00 | 0.13 | 0.00 | 0.12 | +0.11 | +550.00% | 6 | 391 | 139.06% |
TWLO230210P00044000 | 2023-01-31 10:03AM EST | 44.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 5 | 276 | 114.06% |
TWLO230210P00045000 | 2023-02-01 11:58AM EST | 45.00 | 0.01 | 0.01 | 0.22 | 0.00 | - | 1,440 | 1,734 | 137.89% |
TWLO230210P00046000 | 2023-02-03 9:30AM EST | 46.00 | 0.03 | 0.00 | 0.06 | -0.01 | -25.00% | 33 | 317 | 106.25% |
TWLO230210P00047000 | 2023-02-01 3:06PM EST | 47.00 | 0.09 | 0.00 | 0.04 | 0.00 | - | 2 | 2,729 | 93.75% |
TWLO230210P00047500 | 2023-01-27 11:04AM EST | 47.50 | 0.09 | 0.00 | 0.21 | 0.00 | - | 7 | 9 | 116.41% |
TWLO230210P00048000 | 2023-02-03 2:23PM EST | 48.00 | 0.15 | 0.00 | 0.25 | +0.13 | +650.00% | 39 | 1,368 | 116.41% |
TWLO230210P00048500 | 2023-02-01 10:49AM EST | 48.50 | 0.08 | 0.00 | 0.20 | 0.00 | - | 3 | 28 | 107.81% |
TWLO230210P00049000 | 2023-02-01 11:27AM EST | 49.00 | 0.11 | 0.00 | 0.34 | 0.00 | - | 1 | 716 | 115.23% |
TWLO230210P00049500 | 2023-02-01 2:13PM EST | 49.50 | 0.09 | 0.00 | 0.23 | 0.00 | - | 31 | 54 | 103.13% |
TWLO230210P00050000 | 2023-02-03 9:30AM EST | 50.00 | 0.04 | 0.00 | 0.06 | +0.03 | +300.00% | 1 | 735 | 79.69% |
TWLO230210P00051000 | 2023-02-02 1:46PM EST | 51.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 2 | 293 | 73.44% |
TWLO230210P00052000 | 2023-02-03 2:01PM EST | 52.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 169 | 376 | 70.31% |
TWLO230210P00053000 | 2023-02-03 3:56PM EST | 53.00 | 0.05 | 0.02 | 0.06 | -0.02 | -28.57% | 292 | 105 | 64.06% |
TWLO230210P00054000 | 2023-02-03 3:55PM EST | 54.00 | 0.09 | 0.08 | 0.10 | -0.02 | -18.18% | 877 | 255 | 66.80% |
TWLO230210P00055000 | 2023-02-03 3:18PM EST | 55.00 | 0.12 | 0.12 | 0.17 | +0.02 | +20.00% | 151 | 296 | 66.41% |
TWLO230210P00056000 | 2023-02-03 3:59PM EST | 56.00 | 0.21 | 0.17 | 0.24 | -0.06 | -22.22% | 206 | 319 | 64.06% |
TWLO230210P00057000 | 2023-02-03 3:24PM EST | 57.00 | 0.28 | 0.27 | 0.38 | -0.06 | -17.65% | 513 | 288 | 64.26% |
TWLO230210P00058000 | 2023-02-03 3:46PM EST | 58.00 | 0.43 | 0.41 | 0.47 | +0.03 | +7.50% | 981 | 59 | 61.72% |
TWLO230210P00059000 | 2023-02-03 3:49PM EST | 59.00 | 0.65 | 0.65 | 0.70 | +0.30 | +85.71% | 485 | 94 | 62.60% |
TWLO230210P00060000 | 2023-02-03 3:34PM EST | 60.00 | 0.94 | 0.90 | 0.95 | +0.22 | +30.56% | 322 | 337 | 61.38% |
TWLO230210P00061000 | 2023-02-03 3:36PM EST | 61.00 | 1.30 | 1.24 | 1.34 | +0.22 | +20.37% | 65 | 16 | 61.72% |
TWLO230210P00065000 | 2023-02-03 3:42PM EST | 65.00 | 3.47 | 3.50 | 3.60 | +0.72 | +26.18% | 77 | 31 | 63.28% |
TWLO230210P00066000 | 2023-02-03 3:11PM EST | 66.00 | 4.35 | 4.20 | 4.45 | +1.38 | +46.46% | 5 | 201 | 64.94% |
TWLO230210P00070000 | 2023-02-02 9:33AM EST | 70.00 | 5.20 | 7.50 | 8.15 | 0.00 | - | 10 | 10 | 72.07% |