NYSE - Delayed Quote USD

Twilio Inc. (TWLO)

63.37 +0.06 (+0.09%)
At close: May 7 at 4:00 PM EDT
59.10 -4.27 (-6.74%)
After hours: May 7 at 7:59 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
TWLO240510C00047500 5/3/2024 6:11 PM 47.5 14.40 0.00 0.00 0.00 0.00% 15 0 0.00%
TWLO240510C00050000 4/23/2024 2:54 PM 50 10.78 0.00 0.00 0.00 0.00% 3 0 0.00%
TWLO240510C00053000 5/7/2024 7:28 PM 53 10.70 0.00 0.00 0.00 0.00% 5 0 0.00%
TWLO240510C00054000 4/19/2024 7:28 PM 54 5.75 0.00 0.00 0.00 0.00% 1 0 0.00%
TWLO240510C00055000 5/7/2024 7:52 PM 55 9.29 0.00 0.00 0.00 0.00% 54 0 0.00%
TWLO240510C00056000 4/17/2024 6:24 PM 56 5.70 0.00 0.00 0.00 0.00% - 0 0.00%
TWLO240510C00057000 5/7/2024 7:47 PM 57 7.35 0.00 0.00 0.00 0.00% 3 0 0.00%
TWLO240510C00058000 5/7/2024 7:55 PM 58 6.74 0.00 0.00 0.00 0.00% 26 0 0.00%
TWLO240510C00059000 5/7/2024 7:33 PM 59 5.85 0.00 0.00 0.00 0.00% 27 0 0.00%
TWLO240510C00060000 5/7/2024 7:55 PM 60 5.34 0.00 0.00 0.00 0.00% 123 0 0.00%
TWLO240510C00061000 5/7/2024 7:46 PM 61 4.65 0.00 0.00 0.00 0.00% 62 0 0.00%
TWLO240510C00062000 5/7/2024 7:55 PM 62 4.17 0.00 0.00 0.00 0.00% 201 0 0.00%
TWLO240510C00063000 5/7/2024 7:59 PM 63 3.53 0.00 0.00 0.00 0.00% 1,432 0 0.00%
TWLO240510C00064000 5/7/2024 7:59 PM 64 3.10 0.00 0.00 0.00 0.00% 924 0 3.13%
TWLO240510C00065000 5/7/2024 7:59 PM 65 2.60 0.00 0.00 0.00 0.00% 860 0 6.25%
TWLO240510C00066000 5/7/2024 7:59 PM 66 2.17 0.00 0.00 0.00 0.00% 427 0 12.50%
TWLO240510C00067000 5/7/2024 7:59 PM 67 1.83 0.00 0.00 0.00 0.00% 317 0 12.50%
TWLO240510C00068000 5/7/2024 7:59 PM 68 1.46 0.00 0.00 0.00 0.00% 496 0 25.00%
TWLO240510C00069000 5/7/2024 7:59 PM 69 1.19 0.00 0.00 0.00 0.00% 293 0 25.00%
TWLO240510C00070000 5/7/2024 7:59 PM 70 0.96 0.00 0.00 0.00 0.00% 1,560 0 25.00%
TWLO240510C00071000 5/7/2024 7:59 PM 71 0.72 0.00 0.00 0.00 0.00% 434 0 25.00%
TWLO240510C00072000 5/7/2024 7:59 PM 72 0.57 0.00 0.00 0.00 0.00% 507 0 25.00%
TWLO240510C00073000 5/7/2024 7:59 PM 73 0.42 0.00 0.00 0.00 0.00% 809 0 50.00%
TWLO240510C00074000 5/7/2024 7:59 PM 74 0.33 0.00 0.00 0.00 0.00% 363 0 50.00%
TWLO240510C00075000 5/7/2024 7:59 PM 75 0.25 0.00 0.00 0.00 0.00% 1,113 0 50.00%
TWLO240510C00076000 5/7/2024 7:59 PM 76 0.20 0.00 0.00 0.00 0.00% 717 0 50.00%
TWLO240510C00077000 5/7/2024 7:59 PM 77 0.13 0.00 0.00 0.00 0.00% 253 0 50.00%
TWLO240510C00078000 5/7/2024 7:57 PM 78 0.10 0.00 0.00 0.00 0.00% 253 0 50.00%
TWLO240510C00080000 5/7/2024 7:59 PM 80 0.07 0.00 0.00 0.00 0.00% 322 0 50.00%
TWLO240510C00081000 5/7/2024 7:48 PM 81 0.05 0.00 0.00 0.00 0.00% 4 0 50.00%
TWLO240510C00085000 5/7/2024 7:42 PM 85 0.03 0.00 0.00 0.00 0.00% 186 0 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
TWLO240510P00040000 5/7/2024 6:24 PM 40 0.01 0.00 0.00 0.00 0.00% 114 0 50.00%
TWLO240510P00045000 4/29/2024 3:40 PM 45 0.12 0.00 0.00 0.00 0.00% 4 0 50.00%
TWLO240510P00046000 5/7/2024 7:34 PM 46 0.03 0.00 0.00 0.00 0.00% 3 0 50.00%
TWLO240510P00047000 5/6/2024 7:51 PM 47 0.03 0.00 0.00 0.00 0.00% 5 0 50.00%
TWLO240510P00047500 5/7/2024 7:48 PM 47.5 0.03 0.00 0.00 0.00 0.00% 69 0 50.00%
TWLO240510P00048000 5/7/2024 7:56 PM 48 0.05 0.00 0.00 0.00 0.00% 24 0 50.00%
TWLO240510P00049000 5/7/2024 7:59 PM 49 0.05 0.00 0.00 0.00 0.00% 42 0 50.00%
TWLO240510P00049500 5/7/2024 7:53 PM 49.5 0.07 0.00 0.00 0.00 0.00% 21 0 50.00%
TWLO240510P00050000 5/7/2024 7:59 PM 50 0.08 0.00 0.00 0.00 0.00% 1,452 0 50.00%
TWLO240510P00051000 5/7/2024 7:59 PM 51 0.14 0.00 0.00 0.00 0.00% 549 0 50.00%
TWLO240510P00052000 5/7/2024 7:58 PM 52 0.19 0.00 0.00 0.00 0.00% 631 0 50.00%
TWLO240510P00053000 5/7/2024 7:59 PM 53 0.29 0.00 0.00 0.00 0.00% 612 0 50.00%
TWLO240510P00054000 5/7/2024 7:58 PM 54 0.41 0.00 0.00 0.00 0.00% 836 0 50.00%
TWLO240510P00055000 5/7/2024 7:59 PM 55 0.55 0.00 0.00 0.00 0.00% 1,387 0 50.00%
TWLO240510P00056000 5/7/2024 7:59 PM 56 0.73 0.00 0.00 0.00 0.00% 958 0 25.00%
TWLO240510P00057000 5/7/2024 7:59 PM 57 0.96 0.00 0.00 0.00 0.00% 1,539 0 25.00%
TWLO240510P00058000 5/7/2024 7:58 PM 58 1.22 0.00 0.00 0.00 0.00% 983 0 25.00%
TWLO240510P00059000 5/7/2024 7:59 PM 59 1.50 0.00 0.00 0.00 0.00% 251 0 25.00%
TWLO240510P00060000 5/7/2024 7:59 PM 60 1.88 0.00 0.00 0.00 0.00% 590 0 12.50%
TWLO240510P00061000 5/7/2024 7:59 PM 61 2.27 0.00 0.00 0.00 0.00% 379 0 12.50%
TWLO240510P00062000 5/7/2024 7:59 PM 62 2.70 0.00 0.00 0.00 0.00% 822 0 6.25%
TWLO240510P00063000 5/7/2024 7:59 PM 63 3.15 0.00 0.00 0.00 0.00% 893 0 1.56%
TWLO240510P00064000 5/7/2024 7:59 PM 64 3.67 0.00 0.00 0.00 0.00% 633 0 0.00%
TWLO240510P00065000 5/7/2024 7:57 PM 65 4.17 0.00 0.00 0.00 0.00% 125 0 0.00%
TWLO240510P00068000 5/7/2024 7:28 PM 68 6.13 0.00 0.00 0.00 0.00% 7 0 0.00%
TWLO240510P00069000 5/7/2024 6:47 PM 69 7.00 0.00 0.00 0.00 0.00% 4 0 0.00%
TWLO240510P00070000 5/7/2024 7:49 PM 70 7.50 0.00 0.00 0.00 0.00% 20 0 0.00%
TWLO240510P00072000 5/3/2024 6:12 PM 72 10.65 0.00 0.00 0.00 0.00% 15 0 0.00%

Related Tickers

PINS Pinterest, Inc.
41.90
+1.26%
 
DASH DoorDash, Inc.
115.56
-1.73%
 
Z Zillow Group, Inc.
43.12
+3.41%
 
FVRR Fiverr International Ltd.
20.95
-1.18%
 
SNAP Snap Inc.
17.14
+1.78%
 
BIDU Baidu, Inc.
110.53
-2.47%
 
SPOT Spotify Technology S.A.
298.05
-0.48%
 
MTCH Match Group, Inc.
31.51
-2.26%
 
RDDT Reddit, Inc.
49.40
+2.34%
 
UPWK Upwork Inc.
12.35
-2.22%