Singapore markets closed
Straits Times Index
3,376.37 -17.84 (-0.53%) S&P 500
4,070.56 +10.13 (+0.25%) Dow
33,978.08 +28.68 (+0.08%) Nasdaq
11,621.71 +109.31 (+0.95%) BTC-USD
23,336.56 +105.99 (+0.46%) CMC Crypto 200
528.32 +11.32 (+2.19%)
Twilio Inc. (TWLO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO230217C00025000 | 2023-01-25 2:51PM EST | 25.00 | 31.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TWLO230217C00030000 | 2023-01-27 10:09AM EST | 30.00 | 29.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TWLO230217C00031000 | 2023-01-25 1:04PM EST | 31.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TWLO230217C00032000 | 2023-01-18 10:38AM EST | 32.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TWLO230217C00033000 | 2022-12-12 10:16AM EST | 33.00 | 15.15 | 18.70 | 19.30 | 0.00 | - | 1 | 2 | 0.00% |
| TWLO230217C00034000 | 2022-12-21 9:41AM EST | 34.00 | 13.40 | 20.40 | 20.90 | 0.00 | - | 1 | 3 | 0.00% |
| TWLO230217C00035000 | 2023-01-10 9:53AM EST | 35.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TWLO230217C00036000 | 2022-12-13 10:29AM EST | 36.00 | 16.85 | 17.35 | 17.80 | 0.00 | - | - | 1 | 0.00% |
| TWLO230217C00037000 | 2023-01-17 10:09AM EST | 37.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TWLO230217C00038000 | 2023-01-13 3:18PM EST | 38.00 | 16.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TWLO230217C00039000 | 2023-01-10 9:43AM EST | 39.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TWLO230217C00040000 | 2023-01-20 10:10AM EST | 40.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TWLO230217C00041000 | 2023-01-12 10:00AM EST | 41.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TWLO230217C00042000 | 2023-01-10 2:38PM EST | 42.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TWLO230217C00043000 | 2023-01-25 3:50PM EST | 43.00 | 14.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TWLO230217C00044000 | 2023-01-19 10:58AM EST | 44.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TWLO230217C00045000 | 2023-01-27 11:23AM EST | 45.00 | 15.91 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TWLO230217C00046000 | 2023-01-27 3:20PM EST | 46.00 | 15.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TWLO230217C00046500 | 2023-01-25 1:02PM EST | 46.50 | 10.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TWLO230217C00047000 | 2023-01-27 3:46PM EST | 47.00 | 15.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TWLO230217C00047500 | 2023-01-25 10:52AM EST | 47.50 | 8.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TWLO230217C00048000 | 2023-01-27 11:51AM EST | 48.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TWLO230217C00048500 | 2023-01-23 12:29PM EST | 48.50 | 9.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TWLO230217C00049000 | 2023-01-27 1:13PM EST | 49.00 | 13.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TWLO230217C00049500 | 2023-01-26 2:44PM EST | 49.50 | 11.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TWLO230217C00050000 | 2023-01-27 2:02PM EST | 50.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| TWLO230217C00051000 | 2023-01-26 2:44PM EST | 51.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TWLO230217C00052000 | 2023-01-27 9:45AM EST | 52.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| TWLO230217C00053000 | 2023-01-27 11:04AM EST | 53.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| TWLO230217C00054000 | 2023-01-26 12:48PM EST | 54.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TWLO230217C00055000 | 2023-01-27 3:55PM EST | 55.00 | 8.79 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| TWLO230217C00056000 | 2023-01-27 3:58PM EST | 56.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.00% |
| TWLO230217C00057000 | 2023-01-27 2:21PM EST | 57.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| TWLO230217C00058000 | 2023-01-27 3:55PM EST | 58.00 | 7.04 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| TWLO230217C00059000 | 2023-01-27 3:57PM EST | 59.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TWLO230217C00060000 | 2023-01-27 3:57PM EST | 60.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 361 | 0 | 0.00% |
| TWLO230217C00061000 | 2023-01-27 2:41PM EST | 61.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
| TWLO230217C00062000 | 2023-01-27 2:08PM EST | 62.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 3.13% |
| TWLO230217C00063000 | 2023-01-27 3:11PM EST | 63.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 6.25% |
| TWLO230217C00064000 | 2023-01-27 2:21PM EST | 64.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 6.25% |
| TWLO230217C00065000 | 2023-01-27 3:45PM EST | 65.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 811 | 0 | 6.25% |
| TWLO230217C00066000 | 2023-01-27 2:28PM EST | 66.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| TWLO230217C00067000 | 2023-01-27 3:53PM EST | 67.00 | 3.26 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| TWLO230217C00068000 | 2023-01-27 3:56PM EST | 68.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 12.50% |
| TWLO230217C00069000 | 2023-01-27 3:16PM EST | 69.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TWLO230217C00070000 | 2023-01-27 3:43PM EST | 70.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 622 | 0 | 12.50% |
| TWLO230217C00071000 | 2023-01-26 3:52PM EST | 71.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| TWLO230217C00072000 | 2023-01-27 3:50PM EST | 72.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| TWLO230217C00073000 | 2023-01-27 2:53PM EST | 73.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TWLO230217C00074000 | 2023-01-27 1:52PM EST | 74.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| TWLO230217C00075000 | 2023-01-27 2:26PM EST | 75.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 25.00% |
| TWLO230217C00076000 | 2023-01-26 3:20PM EST | 76.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TWLO230217C00077000 | 2023-01-27 12:22PM EST | 77.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 25.00% |
| TWLO230217C00078000 | 2023-01-27 1:47PM EST | 78.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TWLO230217C00079000 | 2023-01-27 2:44PM EST | 79.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 332 | 0 | 25.00% |
| TWLO230217C00080000 | 2023-01-27 3:16PM EST | 80.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| TWLO230217C00081000 | 2023-01-27 11:20AM EST | 81.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TWLO230217C00082000 | 2023-01-27 10:38AM EST | 82.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TWLO230217C00084000 | 2023-01-27 2:51PM EST | 84.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| TWLO230217C00085000 | 2023-01-27 2:56PM EST | 85.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| TWLO230217C00086000 | 2023-01-27 11:20AM EST | 86.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TWLO230217C00087000 | 2023-01-27 2:56PM EST | 87.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| TWLO230217C00089000 | 2023-01-27 3:44PM EST | 89.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO230217P00025000 | 2023-01-25 9:30AM EST | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TWLO230217P00030000 | 2023-01-27 3:25PM EST | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| TWLO230217P00031000 | 2023-01-20 1:14PM EST | 31.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TWLO230217P00032000 | 2023-01-26 1:12PM EST | 32.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TWLO230217P00033000 | 2023-01-26 1:11PM EST | 33.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| TWLO230217P00034000 | 2023-01-26 3:08PM EST | 34.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TWLO230217P00035000 | 2023-01-27 3:49PM EST | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 50.00% |
| TWLO230217P00036000 | 2023-01-27 12:53PM EST | 36.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| TWLO230217P00037000 | 2023-01-27 9:38AM EST | 37.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TWLO230217P00038000 | 2023-01-27 2:28PM EST | 38.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TWLO230217P00039000 | 2023-01-26 2:38PM EST | 39.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 622 | 0 | 50.00% |
| TWLO230217P00040000 | 2023-01-27 3:28PM EST | 40.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 50.00% |
| TWLO230217P00041000 | 2023-01-27 3:26PM EST | 41.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TWLO230217P00042000 | 2023-01-27 3:45PM EST | 42.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| TWLO230217P00043000 | 2023-01-27 3:21PM EST | 43.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| TWLO230217P00044000 | 2023-01-27 11:27AM EST | 44.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TWLO230217P00045000 | 2023-01-27 3:49PM EST | 45.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| TWLO230217P00046000 | 2023-01-27 12:03PM EST | 46.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TWLO230217P00046500 | 2023-01-27 12:07PM EST | 46.50 | 0.87 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 25.00% |
| TWLO230217P00047000 | 2023-01-27 3:56PM EST | 47.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TWLO230217P00047500 | 2023-01-27 1:04PM EST | 47.50 | 0.98 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TWLO230217P00048000 | 2023-01-27 10:13AM EST | 48.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| TWLO230217P00048500 | 2023-01-27 1:42PM EST | 48.50 | 1.19 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| TWLO230217P00049000 | 2023-01-27 12:15PM EST | 49.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| TWLO230217P00049500 | 2023-01-26 3:30PM EST | 49.50 | 1.68 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TWLO230217P00050000 | 2023-01-27 3:57PM EST | 50.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 25.00% |
| TWLO230217P00051000 | 2023-01-26 3:48PM EST | 51.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| TWLO230217P00052000 | 2023-01-27 3:56PM EST | 52.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| TWLO230217P00053000 | 2023-01-27 3:01PM EST | 53.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TWLO230217P00054000 | 2023-01-27 3:57PM EST | 54.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| TWLO230217P00055000 | 2023-01-27 3:57PM EST | 55.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 12.50% |
| TWLO230217P00056000 | 2023-01-27 2:59PM EST | 56.00 | 3.34 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| TWLO230217P00057000 | 2023-01-27 1:50PM EST | 57.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| TWLO230217P00058000 | 2023-01-27 2:02PM EST | 58.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| TWLO230217P00059000 | 2023-01-27 1:59PM EST | 59.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| TWLO230217P00060000 | 2023-01-27 3:49PM EST | 60.00 | 5.07 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 0.78% |
| TWLO230217P00061000 | 2023-01-27 2:33PM EST | 61.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TWLO230217P00062000 | 2023-01-27 2:34PM EST | 62.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TWLO230217P00063000 | 2023-01-26 10:35AM EST | 63.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TWLO230217P00064000 | 2023-01-27 10:21AM EST | 64.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TWLO230217P00065000 | 2023-01-27 3:49PM EST | 65.00 | 7.87 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| TWLO230217P00066000 | 2023-01-25 2:20PM EST | 66.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TWLO230217P00067000 | 2023-01-25 2:20PM EST | 67.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TWLO230217P00070000 | 2023-01-27 3:28PM EST | 70.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TWLO230217P00073000 | 2023-01-25 2:20PM EST | 73.00 | 17.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TWLO230217P00075000 | 2023-01-20 3:41PM EST | 75.00 | 21.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TWLO230217P00080000 | 2023-01-18 10:00AM EST | 80.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
