Singapore Markets closed
Straits Times Index
3,212.64 -6.36 (-0.20%) Nikkei
27,385.25 -34.36 (-0.13%) Hang Seng
19,915.68 -133.96 (-0.67%) FTSE 100
7,405.45 -94.15 (-1.26%) BTC-USD
27,878.66 -655.67 (-2.30%) CMC Crypto 200
606.43 -11.96 (-1.93%)
Twilio Inc. (TWLO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:07PM EDT. Market open.
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240119C00040000 | 2022-08-11 10:21AM EDT | 40.00 | 56.20 | 51.10 | 52.40 | +7.90 | +16.36% | 2 | 23 | 296.26% |
| TWLO240119C00045000 | 2022-08-04 1:56PM EDT | 45.00 | 59.45 | 47.95 | 48.85 | 0.00 | - | - | 2 | 262.95% |
| TWLO240119C00050000 | 2022-08-10 3:41PM EDT | 50.00 | 46.55 | 44.55 | 45.60 | +5.27 | +12.77% | 1 | 23 | 237.56% |
| TWLO240119C00055000 | 2022-08-10 12:00PM EDT | 55.00 | 44.35 | 41.40 | 42.55 | +5.12 | +13.05% | 4 | 9 | 218.51% |
| TWLO240119C00060000 | 2022-08-11 10:41AM EDT | 60.00 | 42.00 | 38.55 | 39.55 | +0.95 | +2.31% | 1 | 48 | 203.33% |
| TWLO240119C00065000 | 2022-07-21 12:01PM EDT | 65.00 | 43.00 | 35.80 | 36.90 | 0.00 | - | - | 12 | 191.25% |
| TWLO240119C00070000 | 2022-08-11 12:11PM EDT | 70.00 | 34.00 | 33.25 | 34.15 | +2.61 | +8.31% | 2 | 173 | 180.47% |
| TWLO240119C00075000 | 2022-08-11 10:00AM EDT | 75.00 | 34.55 | 30.85 | 31.75 | +6.00 | +21.02% | 5 | 41 | 171.81% |
| TWLO240119C00080000 | 2022-08-11 10:00AM EDT | 80.00 | 32.00 | 28.55 | 29.50 | +5.20 | +19.40% | 3 | 238 | 164.21% |
| TWLO240119C00085000 | 2022-08-11 12:24PM EDT | 85.00 | 26.65 | 26.45 | 27.35 | +1.88 | +7.59% | 9 | 176 | 157.62% |
| TWLO240119C00090000 | 2022-08-11 12:15PM EDT | 90.00 | 25.40 | 24.55 | 25.40 | +3.08 | +13.80% | 30 | 421 | 152.14% |
| TWLO240119C00095000 | 2022-08-11 10:09AM EDT | 95.00 | 26.45 | 22.55 | 23.55 | +2.48 | +10.35% | 3 | 33 | 146.66% |
| TWLO240119C00100000 | 2022-08-11 2:05PM EDT | 100.00 | 21.50 | 21.50 | 21.90 | +2.45 | +12.86% | 46 | 961 | 143.87% |
| TWLO240119C00105000 | 2022-08-09 12:27PM EDT | 105.00 | 18.00 | 19.35 | 20.30 | 0.00 | - | 1 | 69 | 138.51% |
| TWLO240119C00110000 | 2022-08-09 12:10PM EDT | 110.00 | 16.65 | 17.90 | 18.75 | 0.00 | - | 6 | 67 | 134.79% |
| TWLO240119C00115000 | 2022-08-05 10:09AM EDT | 115.00 | 15.55 | 16.55 | 17.45 | 0.00 | - | - | 23 | 131.74% |
| TWLO240119C00120000 | 2022-08-11 10:28AM EDT | 120.00 | 17.77 | 15.25 | 16.20 | +1.77 | +11.06% | 3 | 345 | 128.76% |
| TWLO240119C00125000 | 2022-08-11 9:43AM EDT | 125.00 | 16.80 | 14.25 | 15.05 | +1.95 | +13.13% | 2 | 156 | 126.53% |
| TWLO240119C00130000 | 2022-08-10 2:33PM EDT | 130.00 | 14.53 | 13.05 | 13.80 | +1.53 | +11.77% | 5 | 583 | 123.44% |
| TWLO240119C00135000 | 2022-08-10 11:38AM EDT | 135.00 | 13.65 | 12.20 | 12.95 | +2.55 | +22.97% | 1 | 466 | 121.91% |
| TWLO240119C00140000 | 2022-08-09 10:51AM EDT | 140.00 | 10.20 | 11.25 | 11.95 | 0.00 | - | 2 | 244 | 119.64% |
| TWLO240119C00145000 | 2022-08-09 12:41PM EDT | 145.00 | 9.45 | 10.45 | 11.10 | 0.00 | - | 1 | 54 | 117.90% |
| TWLO240119C00150000 | 2022-08-11 2:22PM EDT | 150.00 | 10.28 | 9.90 | 10.30 | +1.53 | +17.49% | 12 | 509 | 116.71% |
| TWLO240119C00155000 | 2022-08-08 3:16PM EDT | 155.00 | 9.50 | 8.95 | 9.60 | 0.00 | - | 1 | 203 | 114.65% |
| TWLO240119C00160000 | 2022-08-10 11:16AM EDT | 160.00 | 9.72 | 8.30 | 8.95 | +1.69 | +21.05% | 3 | 117 | 113.28% |
| TWLO240119C00165000 | 2022-08-10 10:26AM EDT | 165.00 | 9.15 | 7.70 | 8.35 | +2.34 | +34.36% | 1 | 43 | 112.00% |
| TWLO240119C00170000 | 2022-08-11 10:03AM EDT | 170.00 | 8.60 | 7.00 | 7.80 | +2.35 | +37.60% | 1 | 74 | 110.46% |
| TWLO240119C00175000 | 2022-08-11 10:03AM EDT | 175.00 | 8.00 | 6.65 | 7.25 | +0.80 | +11.11% | 1 | 97 | 109.68% |
| TWLO240119C00180000 | 2022-08-11 12:00PM EDT | 180.00 | 6.50 | 6.20 | 6.75 | +0.33 | +5.35% | 54 | 282 | 108.65% |
| TWLO240119C00185000 | 2022-08-08 11:18AM EDT | 185.00 | 6.65 | 5.75 | 6.30 | 0.00 | - | 1 | 56 | 107.62% |
| TWLO240119C00190000 | 2022-08-05 3:31PM EDT | 190.00 | 5.10 | 5.35 | 5.90 | 0.00 | - | 1 | 105 | 106.75% |
| TWLO240119C00195000 | 2022-08-11 2:03PM EDT | 195.00 | 5.30 | 5.05 | 5.45 | +0.35 | +7.07% | 1 | 61 | 105.91% |
| TWLO240119C00200000 | 2022-08-11 1:19PM EDT | 200.00 | 5.00 | 4.90 | 5.10 | +0.90 | +21.95% | 10 | 743 | 105.71% |
| TWLO240119C00210000 | 2022-08-10 1:11PM EDT | 210.00 | 5.00 | 4.00 | 4.60 | +1.15 | +29.87% | 1 | 211 | 103.78% |
| TWLO240119C00220000 | 2022-08-05 3:43PM EDT | 220.00 | 3.25 | 3.55 | 4.10 | 0.00 | - | 4 | 156 | 102.91% |
| TWLO240119C00230000 | 2022-08-05 1:24PM EDT | 230.00 | 2.90 | 3.10 | 3.65 | 0.00 | - | 1 | 124 | 101.84% |
| TWLO240119C00240000 | 2022-08-09 12:18PM EDT | 240.00 | 2.28 | 2.57 | 3.30 | 0.00 | - | 2 | 173 | 100.51% |
| TWLO240119C00250000 | 2022-08-11 1:13PM EDT | 250.00 | 2.79 | 2.40 | 2.95 | +0.56 | +25.11% | 3 | 378 | 100.29% |
| TWLO240119C00260000 | 2022-08-08 10:25AM EDT | 260.00 | 1.80 | 1.91 | 2.71 | 0.00 | - | 4 | 99 | 98.90% |
| TWLO240119C00270000 | 2022-08-10 12:51PM EDT | 270.00 | 2.25 | 1.66 | 2.48 | +0.39 | +20.97% | 2 | 172 | 98.35% |
| TWLO240119C00280000 | 2022-08-10 12:51PM EDT | 280.00 | 2.04 | 1.54 | 2.29 | +0.44 | +27.50% | 1 | 356 | 98.41% |
| TWLO240119C00290000 | 2022-08-05 1:26PM EDT | 290.00 | 1.50 | 1.36 | 2.11 | 0.00 | - | 1 | 132 | 98.05% |
| TWLO240119C00300000 | 2022-08-11 2:22PM EDT | 300.00 | 1.78 | 1.50 | 1.78 | +0.03 | +1.71% | 8 | 1,375 | 98.46% |
| TWLO240119C00310000 | 2022-08-05 12:36PM EDT | 310.00 | 1.09 | 1.03 | 1.67 | 0.00 | - | 1 | 105 | 96.41% |
| TWLO240119C00320000 | 2022-08-05 10:16AM EDT | 320.00 | 0.39 | 0.91 | 1.73 | 0.00 | - | 2 | 65 | 97.34% |
| TWLO240119C00330000 | 2022-08-08 10:05AM EDT | 330.00 | 1.10 | 0.75 | 1.63 | 0.00 | - | 1 | 28 | 96.88% |
| TWLO240119C00340000 | 2022-07-22 9:30AM EDT | 340.00 | 1.97 | 0.64 | 1.55 | 0.00 | - | 4 | 103 | 96.73% |
| TWLO240119C00350000 | 2022-08-11 11:50AM EDT | 350.00 | 1.00 | 0.70 | 1.51 | +0.20 | +25.00% | 7 | 193 | 98.05% |
| TWLO240119C00360000 | 2021-12-30 1:08PM EDT | 360.00 | 45.05 | 30.15 | 36.25 | 0.00 | - | 130 | 142 | 272.60% |
| TWLO240119C00370000 | 2022-07-08 1:21PM EDT | 370.00 | 1.47 | 0.52 | 1.96 | 0.00 | - | 1 | 22 | 102.17% |
| TWLO240119C00380000 | 2022-08-10 10:23AM EDT | 380.00 | 0.80 | 0.02 | 1.54 | -1.03 | -56.28% | 1 | 45 | 95.97% |
| TWLO240119C00390000 | 2022-07-25 2:52PM EDT | 390.00 | 0.76 | 0.00 | 1.47 | 0.00 | - | 2 | 161 | 96.14% |
| TWLO240119C00400000 | 2022-08-04 1:46PM EDT | 400.00 | 1.25 | 0.00 | 1.41 | 0.00 | - | 69 | 1,551 | 96.48% |
| TWLO240119C00410000 | 2022-07-29 3:48PM EDT | 410.00 | 0.77 | 0.00 | 1.35 | 0.00 | - | 1 | 50 | 96.83% |
| TWLO240119C00420000 | 2022-07-29 3:31PM EDT | 420.00 | 0.75 | 0.00 | 1.29 | 0.00 | - | 5 | 259 | 97.12% |
| TWLO240119C00430000 | 2022-07-29 3:31PM EDT | 430.00 | 0.71 | 0.00 | 1.24 | 0.00 | - | 1 | 341 | 97.46% |
| TWLO240119C00440000 | 2022-07-26 11:41AM EDT | 440.00 | 0.55 | 0.00 | 1.19 | 0.00 | - | 3 | 137 | 97.75% |
| TWLO240119C00450000 | 2022-08-10 1:54PM EDT | 450.00 | 0.51 | 0.00 | 1.15 | +0.01 | +2.00% | 1 | 61 | 98.10% |
| TWLO240119C00460000 | 2022-07-12 1:47PM EDT | 460.00 | 0.50 | 0.00 | 1.15 | 0.00 | - | 1 | 18 | 98.93% |
| TWLO240119C00470000 | 2022-08-05 3:37PM EDT | 470.00 | 0.71 | 0.15 | 1.07 | 0.00 | - | 10 | 32 | 100.49% |
| TWLO240119C00480000 | 2022-08-05 12:41PM EDT | 480.00 | 0.42 | 0.00 | 1.03 | 0.00 | - | - | 19 | 98.97% |
| TWLO240119C00490000 | 2022-08-08 1:23PM EDT | 490.00 | 0.51 | 0.00 | 1.00 | 0.00 | - | - | 5 | 99.37% |
| TWLO240119C00500000 | 2022-08-08 10:01AM EDT | 500.00 | 0.45 | 0.40 | 0.56 | 0.00 | - | 10 | 279 | 99.56% |
| TWLO240119C00510000 | 2021-11-01 3:54PM EDT | 510.00 | 28.00 | 16.05 | 25.50 | 0.00 | - | 1 | 2 | 229.23% |
| TWLO240119C00520000 | 2022-07-13 10:30AM EDT | 520.00 | 0.46 | 0.00 | 0.92 | 0.00 | - | 1 | 28 | 100.39% |
| TWLO240119C00530000 | 2021-11-03 3:53PM EDT | 530.00 | 27.90 | 14.35 | 22.00 | 0.00 | - | 5 | 6 | 219.09% |
| TWLO240119C00540000 | 2022-07-07 1:44PM EDT | 540.00 | 0.45 | 0.00 | 1.14 | 0.00 | - | - | 3 | 104.59% |
| TWLO240119C00550000 | 2022-08-11 10:35AM EDT | 550.00 | 0.40 | 0.03 | 0.85 | +0.01 | +2.56% | 1 | 386 | 101.81% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240119P00040000 | 2022-08-11 1:08PM EDT | 40.00 | 4.57 | 4.05 | 4.75 | -0.23 | -4.79% | 8 | 370 | 67.48% |
| TWLO240119P00045000 | 2022-08-08 10:16AM EDT | 45.00 | 5.45 | 5.30 | 6.05 | 0.00 | - | 2 | 16 | 63.11% |
| TWLO240119P00050000 | 2022-08-11 12:11PM EDT | 50.00 | 7.15 | 6.70 | 7.55 | +0.05 | +0.70% | 1 | 350 | 58.78% |
| TWLO240119P00055000 | 2022-08-10 11:20AM EDT | 55.00 | 8.64 | 8.45 | 9.30 | -1.16 | -11.84% | 2 | 33 | 54.98% |
| TWLO240119P00060000 | 2022-08-11 12:40PM EDT | 60.00 | 10.73 | 10.35 | 11.10 | +0.23 | +2.19% | 1 | 50 | 50.51% |
| TWLO240119P00065000 | 2022-08-09 1:11PM EDT | 65.00 | 13.40 | 12.25 | 13.15 | 0.00 | - | 1 | 144 | 47.46% |
| TWLO240119P00070000 | 2022-08-09 1:59PM EDT | 70.00 | 16.10 | 14.50 | 15.35 | 0.00 | - | 9 | 569 | 41.90% |
| TWLO240119P00075000 | 2022-08-11 1:27PM EDT | 75.00 | 17.30 | 17.05 | 17.85 | -0.50 | -2.81% | 106 | 82 | 35.68% |
| TWLO240119P00080000 | 2022-08-11 11:15AM EDT | 80.00 | 19.33 | 19.50 | 20.40 | -2.04 | -9.55% | 2 | 310 | 25.10% |
| TWLO240119P00085000 | 2022-08-11 11:37AM EDT | 85.00 | 22.05 | 22.25 | 23.10 | -1.41 | -6.01% | 3 | 171 | 0.00% |
| TWLO240119P00090000 | 2022-08-11 1:09PM EDT | 90.00 | 26.10 | 25.10 | 26.00 | -0.55 | -2.06% | 2 | 184 | 0.00% |
| TWLO240119P00095000 | 2022-08-09 11:25AM EDT | 95.00 | 29.95 | 28.20 | 29.05 | 0.00 | - | 3 | 75 | 0.00% |
| TWLO240119P00100000 | 2022-08-10 2:09PM EDT | 100.00 | 30.59 | 31.35 | 32.20 | -2.47 | -7.47% | 2 | 219 | 0.00% |
| TWLO240119P00105000 | 2022-08-05 10:41AM EDT | 105.00 | 35.73 | 34.65 | 35.60 | 0.00 | - | - | 44 | 0.00% |
| TWLO240119P00110000 | 2022-08-11 1:51PM EDT | 110.00 | 38.05 | 38.10 | 39.05 | -2.60 | -6.40% | 4 | 82 | 0.00% |
| TWLO240119P00115000 | 2022-07-26 9:42AM EDT | 115.00 | 44.35 | 41.65 | 42.60 | 0.00 | - | - | 31 | 0.00% |
| TWLO240119P00120000 | 2022-08-10 10:06AM EDT | 120.00 | 44.00 | 45.35 | 46.30 | -4.15 | -8.62% | 1 | 56 | 0.00% |
| TWLO240119P00125000 | 2022-07-27 11:16AM EDT | 125.00 | 52.46 | 49.15 | 50.10 | 0.00 | - | - | 28 | 0.00% |
| TWLO240119P00130000 | 2022-08-10 12:27PM EDT | 130.00 | 51.90 | 53.05 | 54.00 | -3.93 | -7.04% | 15 | 58 | 0.00% |
| TWLO240119P00135000 | 2022-08-11 1:21PM EDT | 135.00 | 57.10 | 57.05 | 57.95 | -3.56 | -5.87% | 10 | 160 | 0.00% |
| TWLO240119P00140000 | 2022-08-11 11:15AM EDT | 140.00 | 60.00 | 61.10 | 62.05 | -4.00 | -6.25% | 2 | 120 | 0.00% |
| TWLO240119P00145000 | 2022-07-26 11:32AM EDT | 145.00 | 69.55 | 65.20 | 66.25 | 0.00 | - | 6 | 23 | 0.00% |
| TWLO240119P00150000 | 2022-08-11 11:17AM EDT | 150.00 | 68.25 | 69.45 | 70.40 | -0.29 | -0.42% | 3 | 130 | 0.00% |
| TWLO240119P00155000 | 2022-08-08 3:59PM EDT | 155.00 | 72.90 | 73.75 | 74.85 | 0.00 | - | 1 | 127 | 0.00% |
| TWLO240119P00160000 | 2022-08-08 2:32PM EDT | 160.00 | 76.89 | 78.10 | 79.40 | 0.00 | - | 4 | 146 | 0.00% |
| TWLO240119P00165000 | 2022-08-05 12:24PM EDT | 165.00 | 83.45 | 82.55 | 83.80 | 0.00 | - | 4 | 164 | 0.00% |
| TWLO240119P00170000 | 2022-07-26 9:42AM EDT | 170.00 | 90.01 | 87.05 | 88.00 | 0.00 | - | 4 | 34 | 0.00% |
| TWLO240119P00175000 | 2022-08-05 9:47AM EDT | 175.00 | 95.41 | 90.95 | 92.70 | 0.00 | - | 1 | 18 | 0.00% |
| TWLO240119P00180000 | 2022-08-10 11:18AM EDT | 180.00 | 94.10 | 96.20 | 97.20 | +2.37 | +2.58% | 1 | 77 | 0.00% |
| TWLO240119P00185000 | 2022-08-05 9:47AM EDT | 185.00 | 105.07 | 100.90 | 102.25 | 0.00 | - | - | 22 | 0.00% |
| TWLO240119P00190000 | 2022-07-26 11:32AM EDT | 190.00 | 110.45 | 105.55 | 106.70 | 0.00 | - | 2 | 467 | 0.00% |
| TWLO240119P00195000 | 2022-08-02 2:12PM EDT | 195.00 | 106.30 | 110.30 | 111.45 | 0.00 | - | 36 | 71 | 0.00% |
| TWLO240119P00200000 | 2022-08-10 3:11PM EDT | 200.00 | 113.60 | 114.90 | 116.10 | -3.75 | -3.20% | 3 | 316 | 0.00% |
| TWLO240119P00210000 | 2022-08-09 2:57PM EDT | 210.00 | 128.65 | 124.75 | 125.90 | 0.00 | - | 3 | 139 | 0.00% |
| TWLO240119P00220000 | 2022-08-02 1:32PM EDT | 220.00 | 130.65 | 134.15 | 135.70 | 0.00 | - | 1 | 30 | 0.00% |
| TWLO240119P00230000 | 2022-07-07 11:22AM EDT | 230.00 | 138.75 | 132.95 | 135.40 | 0.00 | - | 1 | 40 | 0.00% |
| TWLO240119P00240000 | 2022-07-12 11:27AM EDT | 240.00 | 155.85 | 151.40 | 153.40 | 0.00 | - | 2 | 2 | 0.00% |
| TWLO240119P00250000 | 2022-08-05 11:19AM EDT | 250.00 | 166.15 | 163.60 | 166.05 | 0.00 | - | 1 | 10 | 0.00% |
| TWLO240119P00260000 | 2022-08-08 10:36AM EDT | 260.00 | 169.26 | 173.65 | 175.95 | 0.00 | - | 10 | 0 | 0.00% |
| TWLO240119P00270000 | 2022-01-05 4:53PM EDT | 270.00 | 82.88 | 79.70 | 86.45 | +10.78 | +14.95% | 5 | 71 | 0.00% |
| TWLO240119P00280000 | 2021-12-30 11:17AM EDT | 280.00 | 76.00 | 86.75 | 92.30 | 0.00 | - | 1 | 63 | 0.00% |
| TWLO240119P00290000 | 2022-07-12 11:27AM EDT | 290.00 | 205.63 | 201.15 | 204.15 | 0.00 | - | 1 | 1 | 0.00% |
| TWLO240119P00300000 | 2022-01-04 11:22AM EDT | 300.00 | 94.32 | 100.75 | 106.65 | 0.00 | - | 3 | 133 | 0.00% |
| TWLO240119P00310000 | 2021-11-22 12:37PM EDT | 310.00 | 89.00 | 95.00 | 101.50 | 0.00 | - | 2 | 11 | 0.00% |
| TWLO240119P00320000 | 2021-12-16 12:43PM EDT | 320.00 | 111.70 | 113.60 | 121.60 | 0.00 | - | 2 | 5 | 0.00% |
| TWLO240119P00330000 | 2022-07-28 10:03AM EDT | 330.00 | 247.53 | 243.05 | 246.05 | 0.00 | - | 3 | 0 | 0.00% |
| TWLO240119P00340000 | 2021-11-23 4:15PM EDT | 340.00 | 114.15 | 113.00 | 121.30 | 0.00 | - | 1 | 2 | 0.00% |
| TWLO240119P00350000 | 2022-08-08 3:59PM EDT | 350.00 | 263.49 | 263.10 | 266.20 | 0.00 | - | 1 | 0 | 0.00% |
| TWLO240119P00360000 | 2021-12-13 1:07AM EDT | 360.00 | 143.56 | 145.70 | 151.90 | 0.00 | - | - | 2 | 0.00% |
| TWLO240119P00370000 | 2021-10-19 11:09AM EDT | 370.00 | 88.42 | 123.00 | 131.50 | 0.00 | - | - | 1 | 0.00% |
| TWLO240119P00400000 | 2021-10-27 12:20PM EDT | 400.00 | 116.10 | 143.70 | 152.85 | 0.00 | - | 1 | 1 | 0.00% |
| TWLO240119P00410000 | 2021-11-10 7:54AM EDT | 410.00 | 135.50 | 166.55 | 175.40 | 0.00 | - | - | 2 | 0.00% |
| TWLO240119P00420000 | 2021-10-29 11:54AM EDT | 420.00 | 161.73 | 159.05 | 168.45 | 0.00 | - | 1 | 1 | 0.00% |
| TWLO240119P00430000 | 2021-10-29 11:54AM EDT | 430.00 | 169.53 | 167.70 | 176.40 | 0.00 | - | 1 | 1 | 0.00% |
| TWLO240119P00450000 | 2021-11-10 7:54AM EDT | 450.00 | 166.05 | 203.00 | 206.95 | 0.00 | - | - | 1 | 0.00% |
| TWLO240119P00490000 | 2021-11-17 2:07PM EDT | 490.00 | 212.20 | 231.50 | 240.00 | 0.00 | - | 1 | 0 | 0.00% |
| TWLO240119P00550000 | 2022-07-28 3:26PM EDT | 550.00 | 465.27 | 460.05 | 468.15 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
