Singapore markets open in 1 hour 12 minutes
Straits Times Index
3,074.26 -12.98 (-0.42%) S&P 500
4,585.59 +36.25 (+0.80%) Dow
36,117.38 +62.95 (+0.17%) Nasdaq
14,339.99 +193.28 (+1.37%) Bitcoin USD
43,368.16 -422.45 (-0.96%) CMC Crypto 200
896.71 +3.99 (+0.45%)
Twilio Inc. (TWLO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO231215C00030000 | 2023-12-05 10:43AM EST | 30.00 | 38.35 | 37.95 | 39.60 | 0.00 | - | 1 | 16 | 363.48% |
| TWLO231215C00035000 | 2023-12-06 12:20PM EST | 35.00 | 34.62 | 33.40 | 34.30 | 0.00 | - | 1 | 15 | 194.53% |
| TWLO231215C00040000 | 2023-12-06 9:44AM EST | 40.00 | 28.52 | 28.35 | 29.05 | 0.00 | - | 5 | 48 | 198.63% |
| TWLO231215C00041000 | 2023-11-28 1:02PM EST | 41.00 | 24.30 | 27.35 | 28.20 | 0.00 | - | - | 3 | 208.59% |
| TWLO231215C00042000 | 2023-11-21 10:00AM EST | 42.00 | 21.00 | 25.90 | 27.15 | 0.00 | - | - | 1 | 194.92% |
| TWLO231215C00043000 | 2023-11-28 3:41PM EST | 43.00 | 22.35 | 25.45 | 26.10 | 0.00 | - | - | 3 | 181.64% |
| TWLO231215C00044000 | 2023-11-28 3:24PM EST | 44.00 | 21.15 | 24.40 | 25.05 | 0.00 | - | - | 7 | 168.16% |
| TWLO231215C00045000 | 2023-12-06 1:48PM EST | 45.00 | 24.00 | 23.60 | 24.00 | 0.00 | - | 3 | 45 | 108.59% |
| TWLO231215C00047000 | 2023-11-28 12:33PM EST | 47.00 | 18.50 | 21.60 | 22.05 | 0.00 | - | - | 1 | 109.38% |
| TWLO231215C00050000 | 2023-12-06 12:06PM EST | 50.00 | 19.59 | 18.50 | 19.20 | 0.00 | - | 21 | 136 | 99.61% |
| TWLO231215C00052000 | 2023-12-06 11:31AM EST | 52.00 | 17.31 | 16.45 | 17.00 | 0.00 | - | 2 | 2 | 109.18% |
| TWLO231215C00052500 | 2023-12-01 10:15AM EST | 52.50 | 12.80 | 16.05 | 16.50 | 0.00 | - | 1 | 177 | 106.06% |
| TWLO231215C00053000 | 2023-12-06 3:15PM EST | 53.00 | 15.80 | 15.55 | 16.25 | 0.00 | - | 163 | 165 | 91.60% |
| TWLO231215C00054000 | 2023-11-30 9:39AM EST | 54.00 | 12.50 | 14.75 | 15.00 | 0.00 | - | - | 26 | 82.42% |
| TWLO231215C00055000 | 2023-12-06 10:06AM EST | 55.00 | 14.15 | 13.50 | 14.20 | 0.00 | - | 1 | 1,237 | 73.44% |
| TWLO231215C00056000 | 2023-12-07 3:30PM EST | 56.00 | 12.98 | 12.50 | 13.30 | +0.11 | +0.85% | 4 | 52 | 75.00% |
| TWLO231215C00057000 | 2023-12-07 2:09PM EST | 57.00 | 11.88 | 11.55 | 12.10 | -0.22 | -1.82% | 1 | 18 | 58.98% |
| TWLO231215C00057500 | 2023-12-07 1:00PM EST | 57.50 | 11.03 | 11.20 | 11.55 | -0.07 | -0.63% | 2 | 593 | 64.06% |
| TWLO231215C00058000 | 2023-12-04 11:38AM EST | 58.00 | 9.00 | 10.60 | 11.20 | 0.00 | - | 6 | 25 | 64.26% |
| TWLO231215C00059000 | 2023-12-07 12:51PM EST | 59.00 | 9.45 | 9.65 | 10.35 | +0.40 | +4.42% | 4 | 7 | 67.29% |
| TWLO231215C00060000 | 2023-12-07 3:06PM EST | 60.00 | 8.67 | 8.60 | 9.25 | -0.58 | -6.27% | 27 | 1,671 | 55.86% |
| TWLO231215C00061000 | 2023-12-07 1:16PM EST | 61.00 | 7.64 | 7.75 | 8.45 | -0.61 | -7.39% | 8 | 32 | 61.43% |
| TWLO231215C00062000 | 2023-12-07 1:11PM EST | 62.00 | 6.66 | 6.75 | 7.10 | +0.51 | +8.29% | 5 | 43 | 55.27% |
| TWLO231215C00062500 | 2023-12-07 1:28PM EST | 62.50 | 6.21 | 6.20 | 6.65 | -1.09 | -14.93% | 2 | 1,945 | 54.49% |
| TWLO231215C00063000 | 2023-12-07 1:44PM EST | 63.00 | 5.88 | 5.90 | 6.25 | -0.41 | -6.52% | 4 | 369 | 55.47% |
| TWLO231215C00064000 | 2023-12-07 11:56AM EST | 64.00 | 4.34 | 4.90 | 5.35 | -1.41 | -24.52% | 4 | 332 | 52.30% |
| TWLO231215C00065000 | 2023-12-07 3:39PM EST | 65.00 | 4.15 | 4.00 | 4.25 | +0.35 | +9.21% | 27 | 1,669 | 41.70% |
| TWLO231215C00066000 | 2023-12-07 10:49AM EST | 66.00 | 2.95 | 3.25 | 3.40 | -0.21 | -6.65% | 3 | 369 | 39.11% |
| TWLO231215C00067000 | 2023-12-07 3:55PM EST | 67.00 | 2.53 | 2.56 | 2.70 | +0.10 | +4.12% | 85 | 292 | 39.06% |
| TWLO231215C00068000 | 2023-12-07 3:44PM EST | 68.00 | 1.96 | 1.95 | 2.00 | +0.07 | +3.70% | 85 | 471 | 36.87% |
| TWLO231215C00069000 | 2023-12-07 3:52PM EST | 69.00 | 1.47 | 1.43 | 1.48 | +0.04 | +2.80% | 152 | 386 | 36.77% |
| TWLO231215C00070000 | 2023-12-07 3:55PM EST | 70.00 | 1.03 | 1.03 | 1.09 | -0.14 | -11.97% | 79 | 3,532 | 37.45% |
| TWLO231215C00071000 | 2023-12-07 3:49PM EST | 71.00 | 0.74 | 0.72 | 0.78 | -0.23 | -23.71% | 19 | 419 | 37.89% |
| TWLO231215C00072000 | 2023-12-07 3:59PM EST | 72.00 | 0.49 | 0.50 | 0.55 | -0.23 | -31.94% | 72 | 412 | 38.48% |
| TWLO231215C00073000 | 2023-12-07 1:42PM EST | 73.00 | 0.35 | 0.34 | 0.38 | -0.15 | -30.00% | 99 | 218 | 38.97% |
| TWLO231215C00074000 | 2023-12-07 2:01PM EST | 74.00 | 0.25 | 0.23 | 0.25 | -0.10 | -28.57% | 155 | 187 | 39.06% |
| TWLO231215C00075000 | 2023-12-07 3:50PM EST | 75.00 | 0.20 | 0.16 | 0.19 | -0.06 | -23.08% | 139 | 996 | 40.92% |
| TWLO231215C00076000 | 2023-12-07 10:18AM EST | 76.00 | 0.11 | 0.11 | 0.15 | -0.08 | -42.11% | 1 | 46 | 42.97% |
| TWLO231215C00078000 | 2023-12-06 10:11AM EST | 78.00 | 0.12 | 0.05 | 0.17 | 0.00 | - | 2 | 14 | 52.73% |
| TWLO231215C00080000 | 2023-12-07 1:24PM EST | 80.00 | 0.04 | 0.02 | 0.08 | -0.04 | -50.00% | 2 | 696 | 52.54% |
| TWLO231215C00085000 | 2023-11-24 12:08PM EST | 85.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 174 | 58.59% |
| TWLO231215C00090000 | 2023-11-17 1:39PM EST | 90.00 | 0.02 | 0.00 | 0.11 | -0.05 | -71.43% | 4 | 160 | 79.69% |
| TWLO231215C00095000 | 2023-11-17 12:29PM EST | 95.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 4 | 11 | 84.38% |
| TWLO231215C00100000 | 2023-12-04 9:40AM EST | 100.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 53 | 95.31% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO231215P00030000 | 2023-11-15 3:03PM EST | 30.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 3 | 107 | 215.63% |
| TWLO231215P00035000 | 2023-12-07 10:59AM EST | 35.00 | 0.02 | 0.00 | 0.06 | +0.01 | +100.00% | 1 | 336 | 175.00% |
| TWLO231215P00040000 | 2023-12-05 2:22PM EST | 40.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 14 | 432 | 152.34% |
| TWLO231215P00045000 | 2023-12-07 10:59AM EST | 45.00 | 0.04 | 0.00 | 0.02 | +0.02 | +100.00% | 1 | 500 | 100.00% |
| TWLO231215P00048000 | 2023-11-20 10:45AM EST | 48.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | - | 2 | 117.19% |
| TWLO231215P00049000 | 2023-12-05 3:47PM EST | 49.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | - | 135 | 98.44% |
| TWLO231215P00050000 | 2023-12-06 2:05PM EST | 50.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 13 | 679 | 84.38% |
| TWLO231215P00051000 | 2023-12-06 2:05PM EST | 51.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 2 | 6 | 92.19% |
| TWLO231215P00052000 | 2023-11-27 11:51AM EST | 52.00 | 0.13 | 0.00 | 0.08 | 0.00 | - | - | 0 | 82.03% |
| TWLO231215P00052500 | 2023-12-06 3:01PM EST | 52.50 | 0.02 | 0.02 | 0.24 | 0.00 | - | 5 | 309 | 95.70% |
| TWLO231215P00053000 | 2023-11-27 12:00PM EST | 53.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 15 | 18 | 92.19% |
| TWLO231215P00054000 | 2023-12-04 1:10PM EST | 54.00 | 0.05 | 0.00 | 0.27 | 0.00 | - | - | 4 | 87.89% |
| TWLO231215P00055000 | 2023-12-07 12:27PM EST | 55.00 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 1 | 1,937 | 64.84% |
| TWLO231215P00056000 | 2023-12-04 1:10PM EST | 56.00 | 0.06 | 0.01 | 0.31 | 0.00 | - | 1 | 2 | 79.49% |
| TWLO231215P00057500 | 2023-12-04 1:04PM EST | 57.50 | 0.50 | 0.02 | 0.10 | 0.00 | - | 12 | 1,012 | 59.18% |
| TWLO231215P00058000 | 2023-12-07 10:34AM EST | 58.00 | 0.19 | 0.03 | 0.17 | +0.10 | +111.11% | 1 | 62 | 62.11% |
| TWLO231215P00059000 | 2023-12-06 1:06PM EST | 59.00 | 0.07 | 0.03 | 0.38 | 0.00 | - | 1 | 117 | 66.21% |
| TWLO231215P00060000 | 2023-12-07 12:03PM EST | 60.00 | 0.07 | 0.05 | 0.08 | -0.01 | -12.50% | 18 | 1,618 | 49.61% |
| TWLO231215P00061000 | 2023-12-07 10:16AM EST | 61.00 | 0.09 | 0.06 | 0.12 | +0.01 | +12.50% | 137 | 93 | 48.44% |
| TWLO231215P00062000 | 2023-12-07 11:28AM EST | 62.00 | 0.09 | 0.09 | 0.12 | -0.12 | -57.14% | 97 | 125 | 43.16% |
| TWLO231215P00062500 | 2023-12-06 1:03PM EST | 62.50 | 0.14 | 0.10 | 0.13 | 0.00 | - | 1 | 901 | 41.21% |
| TWLO231215P00063000 | 2023-12-07 3:11PM EST | 63.00 | 0.14 | 0.13 | 0.15 | -0.02 | -12.50% | 1 | 240 | 39.84% |
| TWLO231215P00064000 | 2023-12-07 3:59PM EST | 64.00 | 0.21 | 0.18 | 0.22 | -0.03 | -12.50% | 59 | 134 | 38.09% |
| TWLO231215P00065000 | 2023-12-07 3:30PM EST | 65.00 | 0.28 | 0.29 | 0.33 | -0.13 | -31.71% | 74 | 2,278 | 36.62% |
| TWLO231215P00066000 | 2023-12-07 3:59PM EST | 66.00 | 0.51 | 0.47 | 0.51 | +0.04 | +8.51% | 89 | 230 | 35.79% |
| TWLO231215P00067000 | 2023-12-07 1:01PM EST | 67.00 | 0.75 | 0.73 | 0.78 | -0.14 | -15.73% | 16 | 131 | 35.40% |
| TWLO231215P00068000 | 2023-12-07 3:22PM EST | 68.00 | 1.10 | 1.10 | 1.15 | -0.31 | -21.99% | 154 | 136 | 35.21% |
| TWLO231215P00069000 | 2023-12-07 3:39PM EST | 69.00 | 1.56 | 1.59 | 1.64 | +0.02 | +1.30% | 19 | 53 | 35.40% |
| TWLO231215P00070000 | 2023-12-07 2:52PM EST | 70.00 | 2.31 | 2.19 | 2.24 | +0.10 | +4.52% | 157 | 162 | 35.77% |
| TWLO231215P00071000 | 2023-12-06 11:30AM EST | 71.00 | 2.57 | 2.82 | 2.96 | 0.00 | - | 36 | 35 | 36.87% |
| TWLO231215P00072000 | 2023-12-06 9:53AM EST | 72.00 | 3.60 | 3.60 | 3.75 | 0.00 | - | 1 | 2 | 37.84% |
| TWLO231215P00073000 | 2023-11-28 10:08AM EST | 73.00 | 8.80 | 4.35 | 4.80 | 0.00 | - | 4 | 6 | 45.70% |
| TWLO231215P00074000 | 2023-12-05 10:05AM EST | 74.00 | 6.50 | 5.30 | 5.50 | 0.00 | - | 1 | 3 | 40.43% |
| TWLO231215P00075000 | 2023-12-05 3:56PM EST | 75.00 | 6.80 | 6.10 | 6.75 | 0.00 | - | 4 | 4 | 55.57% |
| TWLO231215P00080000 | 2023-11-22 9:46AM EST | 80.00 | 16.80 | 10.80 | 11.55 | 0.00 | - | 1 | 0 | 70.80% |
| TWLO231215P00085000 | 2023-11-30 10:42AM EST | 85.00 | 20.60 | 15.90 | 16.45 | 0.00 | - | 2 | 0 | 83.98% |
| TWLO231215P00090000 | 2023-12-04 10:37AM EST | 90.00 | 24.10 | 20.65 | 21.40 | 0.00 | - | 1 | 0 | 96.48% |
| TWLO231215P00100000 | 2023-11-22 9:34AM EST | 100.00 | 36.85 | 30.75 | 31.55 | 0.00 | - | 1 | 0 | 140.04% |
© 2023 Yahoo. All rights reserved.