TWLO - Twilio Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:45.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO230609C00045000 | 2023-06-02 3:53PM EDT | 2023-06-09 | 22.44 | 22.05 | 22.40 | -1.51 | -6.30% | 2 | 45 | 139.84% |
| TWLO230616C00045000 | 2023-06-02 10:05AM EDT | 2023-06-16 | 22.40 | 22.10 | 22.45 | -0.15 | -0.67% | 20 | 320 | 107.23% |
| TWLO230623C00045000 | 2023-05-22 12:40PM EDT | 2023-06-23 | 12.20 | 22.05 | 22.60 | 0.00 | - | 32 | 25 | 92.77% |
| TWLO230630C00045000 | 2023-05-23 10:21AM EDT | 2023-06-30 | 16.44 | 22.25 | 22.65 | 0.00 | - | 3 | 21 | 89.26% |
| TWLO230721C00045000 | 2023-06-01 1:18PM EDT | 2023-07-21 | 23.52 | 22.55 | 22.95 | 0.00 | - | 2 | 223 | 78.91% |
| TWLO231020C00045000 | 2023-05-31 2:59PM EDT | 2023-10-20 | 26.92 | 24.55 | 24.90 | 0.00 | - | 5 | 89 | 73.56% |
| TWLO240119C00045000 | 2023-06-02 2:12PM EDT | 2024-01-19 | 27.05 | 26.35 | 26.70 | -0.45 | -1.64% | 4 | 262 | 71.75% |
| TWLO240419C00045000 | 2023-06-01 11:25AM EDT | 2024-04-19 | 28.85 | 27.95 | 28.40 | 0.00 | - | 4 | 49 | 71.14% |
| TWLO250117C00045000 | 2023-05-31 2:22PM EDT | 2025-01-17 | 34.11 | 32.05 | 32.80 | 0.00 | - | 13 | 141 | 71.06% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO230609P00045000 | 2023-06-01 2:10PM EDT | 2023-06-09 | 0.03 | 0.00 | 0.03 | 0.00 | - | 4 | 94 | 114.06% |
| TWLO230616P00045000 | 2023-06-02 3:14PM EDT | 2023-06-16 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 7 | 1,369 | 82.81% |
| TWLO230623P00045000 | 2023-05-30 2:37PM EDT | 2023-06-23 | 0.15 | 0.03 | 0.05 | 0.00 | - | 1 | 25 | 73.83% |
| TWLO230630P00045000 | 2023-06-01 12:48PM EDT | 2023-06-30 | 0.15 | 0.03 | 0.50 | 0.00 | - | 2 | 28 | 87.01% |
| TWLO230707P00045000 | 2023-06-01 3:18PM EDT | 2023-07-07 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 24 | 83.69% |
| TWLO230721P00045000 | 2023-06-02 12:14PM EDT | 2023-07-21 | 0.27 | 0.25 | 0.29 | -0.05 | -15.62% | 19 | 1,514 | 66.02% |
| TWLO231020P00045000 | 2023-06-02 3:03PM EDT | 2023-10-20 | 1.52 | 1.53 | 1.60 | -0.07 | -4.40% | 10 | 989 | 61.52% |
| TWLO240119P00045000 | 2023-06-02 3:31PM EDT | 2024-01-19 | 2.83 | 2.82 | 2.93 | -0.08 | -2.75% | 19 | 824 | 59.84% |
| TWLO240419P00045000 | 2023-06-02 12:31PM EDT | 2024-04-19 | 3.96 | 3.90 | 4.05 | -0.19 | -4.58% | 1 | 120 | 58.19% |
| TWLO250117P00045000 | 2023-06-02 3:16PM EDT | 2025-01-17 | 6.58 | 6.55 | 6.90 | -0.01 | -0.15% | 1 | 387 | 55.51% |
© 2023 Yahoo. All rights reserved.