NYSE USD

Twilio Inc. (TWLO)

57.55 -0.87 (-1.49%)
At close: April 19 at 4:00 PM EDT
57.33 -0.22 (-0.38%)
After hours: April 19 at 7:56 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
TWLO240426C00052000 3/20/2024 4:25 PM 52 9.45 5.50 5.95 0.00 0.00% 2 2 54.88%
TWLO240426C00056000 4/19/2024 7:11 PM 56 2.07 2.04 2.18 -4.13 -66.61% 55 3 40.04%
TWLO240426C00059000 4/19/2024 7:41 PM 59 0.54 0.42 0.51 -0.55 -50.46% 452 155 33.69%
TWLO240426C00060000 4/19/2024 7:42 PM 60 0.26 0.21 0.24 -0.38 -59.38% 495 221 31.84%
TWLO240426C00061000 4/19/2024 7:40 PM 61 0.14 0.10 0.14 -0.27 -65.85% 178 165 33.59%
TWLO240426C00062000 4/19/2024 7:58 PM 62 0.07 0.05 0.07 -0.14 -66.67% 4,577 4,726 34.18%
TWLO240426C00063000 4/19/2024 5:12 PM 63 0.07 0.01 0.05 -0.06 -46.15% 51 131 37.31%
TWLO240426C00064000 4/19/2024 2:14 PM 64 0.04 0.00 0.04 -0.07 -63.64% 53 82 40.82%
TWLO240426C00065000 4/19/2024 4:41 PM 65 0.02 0.00 0.04 -0.06 -75.00% 22 267 45.70%
TWLO240426C00066000 4/18/2024 3:56 PM 66 0.04 0.00 0.04 0.00 0.00% 1 264 50.39%
TWLO240426C00067000 4/19/2024 6:59 PM 67 0.03 0.02 0.23 -0.06 -66.67% 2 39 67.38%
TWLO240426C00068000 4/10/2024 6:17 PM 68 0.17 0.00 0.05 0.00 0.00% 1 36 55.47%
TWLO240426C00069000 4/12/2024 3:05 PM 69 0.12 0.00 0.20 0.00 0.00% 1 25 74.22%
TWLO240426C00070000 4/15/2024 6:43 PM 70 0.06 0.00 0.14 0.00 0.00% 15 69 74.02%
TWLO240426C00071000 4/3/2024 2:08 PM 71 0.14 0.00 0.18 0.00 0.00% 2 43 81.64%
TWLO240426C00072000 4/1/2024 2:31 PM 72 0.15 0.00 0.17 0.00 0.00% - 3 85.35%
TWLO240426C00074000 4/9/2024 6:39 PM 74 0.05 0.00 0.03 0.00 0.00% 8 8 73.44%
TWLO240426C00075000 3/15/2024 7:48 PM 75 0.20 0.01 0.09 0.00 0.00% 2 73 90.23%
TWLO240426C00080000 3/11/2024 4:19 PM 80 0.31 0.00 1.27 0.00 0.00% 5 5 173.63%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
TWLO240426P00048000 4/9/2024 1:30 PM 48 0.10 0.00 0.21 0.00 0.00% 4 7 77.34%
TWLO240426P00050000 4/19/2024 3:51 PM 50 0.03 0.01 0.04 -0.02 -40.00% 50 71 52.73%
TWLO240426P00051000 4/15/2024 3:58 PM 51 0.06 0.02 0.28 0.00 0.00% 3 24 60.35%
TWLO240426P00052000 4/16/2024 6:32 PM 52 0.07 0.05 0.11 -0.01 -12.50% 3 241 49.02%
TWLO240426P00053000 4/19/2024 7:54 PM 53 0.11 0.10 0.12 -0.03 -21.43% 5 67 42.58%
TWLO240426P00054000 4/18/2024 5:48 PM 54 0.15 0.15 0.19 0.04 36.36% 1 147 39.84%
TWLO240426P00055000 4/19/2024 7:54 PM 55 0.29 0.26 0.30 0.09 45.00% 48 119 37.11%
TWLO240426P00056000 4/19/2024 7:36 PM 56 0.43 0.43 0.50 0.09 26.47% 3,318 153 35.25%
TWLO240426P00057000 4/19/2024 7:52 PM 57 0.76 0.72 0.78 0.10 15.15% 280 68 32.62%
TWLO240426P00058000 4/19/2024 7:50 PM 58 1.19 1.15 1.24 0.23 23.96% 266 82 31.30%
TWLO240426P00059000 4/19/2024 7:50 PM 59 1.80 1.78 1.87 0.39 27.66% 271 163 30.42%
TWLO240426P00060000 4/19/2024 7:18 PM 60 2.50 2.53 2.68 0.49 24.38% 50 116 31.45%
TWLO240426P00061000 4/19/2024 5:35 PM 61 3.22 3.25 3.70 0.47 17.09% 2 48 40.14%
TWLO240426P00062000 4/19/2024 5:40 PM 62 4.09 4.25 4.60 1.45 54.92% 7 30 41.02%
TWLO240426P00063000 4/19/2024 5:42 PM 63 5.03 5.20 5.60 1.13 28.97% 3 14 47.27%
TWLO240426P00064000 4/19/2024 6:11 PM 64 6.01 6.20 6.65 1.63 37.21% 1 9 57.23%
TWLO240426P00065000 4/18/2024 2:47 PM 65 5.74 7.25 7.65 0.00 0.00% 10 21 63.18%
TWLO240426P00067000 3/15/2024 7:51 PM 67 7.71 6.10 6.45 0.00 0.00% - 2 0.00%
TWLO240426P00069000 3/28/2024 7:16 PM 69 8.05 11.15 11.55 0.00 0.00% 3 0 74.22%
TWLO240426P00070000 4/9/2024 4:39 PM 70 8.55 12.15 12.55 0.00 0.00% 1 0 78.91%

Related Tickers

PINS Pinterest, Inc.
32.40
-1.55%
 
BIDU Baidu, Inc.
95.05
-0.55%
 
SNAP Snap Inc.
11.16
-4.04%
 
FVRR Fiverr International Ltd.
19.63
-0.96%
 
MTCH Match Group, Inc.
32.18
-0.12%
 
SPOT Spotify Technology S.A.
275.83
-4.62%
 
DASH DoorDash, Inc.
127.18
-2.24%
 
Z Zillow Group, Inc.
41.82
+0.02%
 
RDDT Reddit, Inc.
40.88
-2.01%
 
META Meta Platforms, Inc.
481.07
-4.13%