TWLO - Twilio Inc.
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO230609C00032000 | 2023-05-16 12:01PM EDT | 32.00 | 14.80 | 34.95 | 35.50 | 0.00 | - | - | 1 | 262.50% |
| TWLO230609C00037000 | 2023-05-24 12:41PM EDT | 37.00 | 24.55 | 30.00 | 30.50 | 0.00 | - | - | 1 | 224.22% |
| TWLO230609C00039000 | 2023-05-22 1:54PM EDT | 39.00 | 18.25 | 28.00 | 28.50 | 0.00 | - | - | 1 | 207.03% |
| TWLO230609C00040000 | 2023-05-26 10:31AM EDT | 40.00 | 20.87 | 26.95 | 27.45 | 0.00 | - | 1 | 4 | 179.69% |
| TWLO230609C00041000 | 2023-05-31 9:39AM EDT | 41.00 | 24.55 | 25.95 | 26.45 | 0.00 | - | 2 | 6 | 171.88% |
| TWLO230609C00042000 | 2023-05-31 10:26AM EDT | 42.00 | 24.00 | 24.90 | 25.70 | 0.00 | - | 2 | 4 | 193.75% |
| TWLO230609C00043000 | 2023-05-31 10:18AM EDT | 43.00 | 23.60 | 24.00 | 24.45 | 0.00 | - | 2 | 5 | 166.02% |
| TWLO230609C00045000 | 2023-06-02 3:53PM EDT | 45.00 | 22.44 | 22.05 | 22.40 | -1.51 | -6.30% | 2 | 45 | 150.78% |
| TWLO230609C00045500 | 2023-06-01 3:14PM EDT | 45.50 | 22.55 | 21.40 | 21.85 | 0.00 | - | 4 | 5 | 173.83% |
| TWLO230609C00046000 | 2023-06-01 2:23PM EDT | 46.00 | 22.10 | 21.05 | 21.40 | 0.00 | - | 2 | 10 | 143.75% |
| TWLO230609C00047000 | 2023-06-01 9:44AM EDT | 47.00 | 21.10 | 19.95 | 20.45 | 0.00 | - | 4 | 97 | 128.91% |
| TWLO230609C00048000 | 2023-06-02 12:47PM EDT | 48.00 | 20.25 | 19.05 | 19.40 | +1.60 | +8.58% | 1 | 46 | 129.30% |
| TWLO230609C00048500 | 2023-05-31 11:03AM EDT | 48.50 | 19.50 | 18.45 | 18.90 | 0.00 | - | 4 | 2 | 107.81% |
| TWLO230609C00049000 | 2023-06-02 2:45PM EDT | 49.00 | 18.62 | 18.05 | 18.40 | +0.63 | +3.50% | 1 | 54 | 122.66% |
| TWLO230609C00050000 | 2023-06-02 3:50PM EDT | 50.00 | 17.50 | 16.95 | 17.40 | -0.45 | -2.51% | 12 | 233 | 98.44% |
| TWLO230609C00051000 | 2023-06-02 12:50PM EDT | 51.00 | 17.23 | 16.00 | 16.40 | +0.33 | +1.95% | 2 | 37 | 102.34% |
| TWLO230609C00052000 | 2023-06-02 11:39AM EDT | 52.00 | 15.90 | 15.05 | 15.40 | -0.50 | -3.05% | 1 | 126 | 102.34% |
| TWLO230609C00053000 | 2023-06-02 3:44PM EDT | 53.00 | 14.44 | 14.05 | 14.40 | -1.87 | -11.47% | 12 | 61 | 95.70% |
| TWLO230609C00054000 | 2023-06-02 3:12PM EDT | 54.00 | 13.72 | 13.00 | 13.40 | -0.43 | -3.04% | 25 | 50 | 83.59% |
| TWLO230609C00055000 | 2023-06-02 11:05AM EDT | 55.00 | 12.24 | 12.05 | 12.35 | -2.00 | -14.04% | 1 | 143 | 77.34% |
| TWLO230609C00056000 | 2023-06-02 2:37PM EDT | 56.00 | 11.75 | 11.10 | 11.35 | -1.85 | -13.60% | 16 | 65 | 76.56% |
| TWLO230609C00057000 | 2023-06-02 3:56PM EDT | 57.00 | 10.39 | 10.15 | 10.45 | -1.92 | -15.60% | 17 | 96 | 80.27% |
| TWLO230609C00058000 | 2023-06-02 3:06PM EDT | 58.00 | 9.80 | 9.15 | 9.45 | -0.72 | -6.84% | 5 | 24 | 73.24% |
| TWLO230609C00059000 | 2023-06-02 3:19PM EDT | 59.00 | 8.81 | 8.15 | 8.40 | +0.31 | +3.65% | 11 | 84 | 63.87% |
| TWLO230609C00060000 | 2023-06-02 3:17PM EDT | 60.00 | 7.81 | 7.25 | 7.45 | -0.20 | -2.50% | 24 | 249 | 63.77% |
| TWLO230609C00061000 | 2023-06-02 3:55PM EDT | 61.00 | 6.60 | 6.25 | 6.50 | -0.69 | -9.47% | 12 | 56 | 58.30% |
| TWLO230609C00062000 | 2023-06-02 3:57PM EDT | 62.00 | 5.64 | 5.45 | 5.60 | -1.14 | -16.81% | 67 | 185 | 59.47% |
| TWLO230609C00063000 | 2023-06-02 2:46PM EDT | 63.00 | 5.05 | 4.45 | 4.75 | +0.10 | +2.02% | 23 | 230 | 54.69% |
| TWLO230609C00064000 | 2023-06-02 3:52PM EDT | 64.00 | 4.07 | 3.80 | 3.95 | -0.73 | -15.21% | 42 | 105 | 56.64% |
| TWLO230609C00065000 | 2023-06-02 3:46PM EDT | 65.00 | 3.35 | 3.05 | 3.20 | -0.11 | -3.18% | 37 | 1,090 | 54.88% |
| TWLO230609C00066000 | 2023-06-02 2:47PM EDT | 66.00 | 2.83 | 2.46 | 2.54 | -0.09 | -3.08% | 64 | 249 | 54.88% |
| TWLO230609C00067000 | 2023-06-02 3:29PM EDT | 67.00 | 2.19 | 1.94 | 1.99 | -0.14 | -6.01% | 193 | 350 | 55.08% |
| TWLO230609C00068000 | 2023-06-02 3:59PM EDT | 68.00 | 1.53 | 1.49 | 1.54 | -0.30 | -16.39% | 345 | 276 | 55.27% |
| TWLO230609C00069000 | 2023-06-02 3:33PM EDT | 69.00 | 1.18 | 1.13 | 1.18 | -0.30 | -20.27% | 95 | 246 | 55.76% |
| TWLO230609C00070000 | 2023-06-02 3:59PM EDT | 70.00 | 0.89 | 0.85 | 0.90 | -0.31 | -25.83% | 446 | 584 | 56.54% |
| TWLO230609C00071000 | 2023-06-02 3:34PM EDT | 71.00 | 0.75 | 0.64 | 0.72 | -0.18 | -19.35% | 59 | 344 | 58.20% |
| TWLO230609C00072000 | 2023-06-02 3:55PM EDT | 72.00 | 0.53 | 0.49 | 0.55 | -0.22 | -29.33% | 147 | 114 | 59.57% |
| TWLO230609C00073000 | 2023-06-02 3:50PM EDT | 73.00 | 0.43 | 0.38 | 0.44 | -0.12 | -21.82% | 53 | 148 | 61.52% |
| TWLO230609C00074000 | 2023-06-02 3:59PM EDT | 74.00 | 0.29 | 0.28 | 0.34 | -0.18 | -38.30% | 28 | 67 | 62.60% |
| TWLO230609C00075000 | 2023-06-02 2:47PM EDT | 75.00 | 0.26 | 0.21 | 0.25 | -0.14 | -35.00% | 329 | 452 | 63.38% |
| TWLO230609C00076000 | 2023-06-02 3:59PM EDT | 76.00 | 0.19 | 0.17 | 0.20 | -0.12 | -38.71% | 22 | 31 | 65.43% |
| TWLO230609C00077000 | 2023-06-02 3:48PM EDT | 77.00 | 0.15 | 0.13 | 0.16 | -0.15 | -50.00% | 34 | 91 | 66.99% |
| TWLO230609C00080000 | 2023-06-02 3:03PM EDT | 80.00 | 0.10 | 0.08 | 0.09 | -0.10 | -50.00% | 583 | 421 | 73.44% |
| TWLO230609C00082000 | 2023-06-02 10:50AM EDT | 82.00 | 0.05 | 0.04 | 0.10 | -0.14 | -73.68% | 7 | 7 | 79.30% |
| TWLO230609C00083000 | 2023-06-02 12:32PM EDT | 83.00 | 0.05 | 0.03 | 0.07 | -0.04 | -44.44% | 97 | 3 | 78.91% |
| TWLO230609C00085000 | 2023-06-02 3:42PM EDT | 85.00 | 0.05 | 0.01 | 0.07 | -0.02 | -28.57% | 21 | 120 | 83.59% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO230609P00034000 | 2023-05-25 10:17AM EDT | 34.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 10 | 3 | 206.25% |
| TWLO230609P00035000 | 2023-05-31 3:15PM EDT | 35.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 192.19% |
| TWLO230609P00036000 | 2023-05-25 2:48PM EDT | 36.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 6 | 184.38% |
| TWLO230609P00037000 | 2023-05-10 1:06PM EDT | 37.00 | 0.24 | 0.00 | 0.03 | 0.00 | - | - | 1 | 176.56% |
| TWLO230609P00038000 | 2023-05-10 12:27PM EDT | 38.00 | 0.34 | 0.00 | 0.03 | 0.00 | - | - | 2 | 168.75% |
| TWLO230609P00039000 | 2023-05-24 10:02AM EDT | 39.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 1 | 7 | 178.91% |
| TWLO230609P00040000 | 2023-06-01 9:52AM EDT | 40.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 69 | 156.25% |
| TWLO230609P00041000 | 2023-05-26 11:39AM EDT | 41.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 26 | 148.44% |
| TWLO230609P00042000 | 2023-05-25 3:56PM EDT | 42.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 11 | 23 | 142.19% |
| TWLO230609P00043000 | 2023-05-31 3:26PM EDT | 43.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 49 | 134.38% |
| TWLO230609P00044000 | 2023-06-01 1:43PM EDT | 44.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 8 | 139 | 128.13% |
| TWLO230609P00045000 | 2023-06-01 2:10PM EDT | 45.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 4 | 94 | 121.88% |
| TWLO230609P00045500 | 2023-05-30 9:37AM EDT | 45.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 118.75% |
| TWLO230609P00046000 | 2023-06-01 3:02PM EDT | 46.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 41 | 115.63% |
| TWLO230609P00047000 | 2023-05-30 2:40PM EDT | 47.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 87 | 110.94% |
| TWLO230609P00047500 | 2023-05-31 12:08PM EDT | 47.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 203 | 107.81% |
| TWLO230609P00048000 | 2023-06-01 1:44PM EDT | 48.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 54 | 104.69% |
| TWLO230609P00048500 | 2023-05-26 2:04PM EDT | 48.50 | 0.12 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 101.56% |
| TWLO230609P00049000 | 2023-05-31 9:35AM EDT | 49.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 4 | 11 | 98.44% |
| TWLO230609P00049500 | 2023-05-30 3:54PM EDT | 49.50 | 0.08 | 0.00 | 0.03 | 0.00 | - | 2 | 0 | 95.31% |
| TWLO230609P00050000 | 2023-06-01 2:40PM EDT | 50.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 6 | 125 | 92.97% |
| TWLO230609P00051000 | 2023-05-31 1:57PM EDT | 51.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 36 | 40 | 87.50% |
| TWLO230609P00052000 | 2023-05-31 12:41PM EDT | 52.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 1 | 22 | 81.25% |
| TWLO230609P00053000 | 2023-06-02 3:03PM EDT | 53.00 | 0.01 | 0.01 | 0.03 | -0.05 | -83.33% | 3 | 25 | 78.91% |
| TWLO230609P00054000 | 2023-06-02 11:48AM EDT | 54.00 | 0.02 | 0.01 | 0.06 | -0.02 | -50.00% | 280 | 52 | 79.30% |
| TWLO230609P00055000 | 2023-06-02 2:14PM EDT | 55.00 | 0.03 | 0.02 | 0.04 | -0.04 | -57.14% | 4 | 795 | 71.88% |
| TWLO230609P00056000 | 2023-06-02 12:46PM EDT | 56.00 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 1 | 93 | 69.14% |
| TWLO230609P00057000 | 2023-06-02 12:53PM EDT | 57.00 | 0.05 | 0.04 | 0.06 | -0.05 | -50.00% | 103 | 96 | 65.63% |
| TWLO230609P00058000 | 2023-06-02 9:45AM EDT | 58.00 | 0.08 | 0.06 | 0.08 | -0.05 | -38.46% | 13 | 217 | 63.09% |
| TWLO230609P00059000 | 2023-06-02 2:56PM EDT | 59.00 | 0.09 | 0.09 | 0.11 | -0.07 | -43.75% | 226 | 48 | 60.94% |
| TWLO230609P00060000 | 2023-06-02 3:51PM EDT | 60.00 | 0.12 | 0.13 | 0.15 | -0.14 | -53.85% | 234 | 112 | 58.59% |
| TWLO230609P00061000 | 2023-06-02 3:24PM EDT | 61.00 | 0.17 | 0.19 | 0.22 | -0.18 | -51.43% | 42 | 57 | 56.84% |
| TWLO230609P00062000 | 2023-06-02 3:39PM EDT | 62.00 | 0.27 | 0.28 | 0.32 | -0.13 | -32.50% | 22 | 115 | 55.37% |
| TWLO230609P00063000 | 2023-06-02 3:39PM EDT | 63.00 | 0.40 | 0.42 | 0.46 | -0.31 | -43.66% | 37 | 63 | 54.25% |
| TWLO230609P00064000 | 2023-06-02 3:49PM EDT | 64.00 | 0.57 | 0.61 | 0.67 | -0.15 | -20.83% | 78 | 53 | 53.42% |
| TWLO230609P00065000 | 2023-06-02 3:48PM EDT | 65.00 | 0.83 | 0.88 | 0.94 | -0.38 | -31.40% | 160 | 145 | 52.73% |
| TWLO230609P00066000 | 2023-06-02 3:58PM EDT | 66.00 | 1.25 | 1.26 | 1.30 | -0.43 | -25.60% | 63 | 93 | 52.78% |
| TWLO230609P00070000 | 2023-06-02 11:34AM EDT | 70.00 | 3.45 | 3.60 | 3.70 | -0.65 | -15.85% | 14 | 324 | 54.00% |
| TWLO230609P00071000 | 2023-06-02 3:32PM EDT | 71.00 | 4.26 | 4.35 | 4.50 | +0.26 | +6.50% | 3 | 12 | 54.20% |
© 2023 Yahoo. All rights reserved.