Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
59,611.41 -3,225.36 (-5.13%) CMC Crypto 200
1,282.81 -56.26 (-4.20%)
Twilio Inc. (TWLO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:54PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240510C00050000 | 2024-04-23 10:54AM EDT | 50.00 | 10.78 | 10.60 | 10.95 | 0.00 | - | 3 | 12 | 94.73% |
| TWLO240510C00054000 | 2024-04-19 3:28PM EDT | 54.00 | 5.75 | 7.45 | 7.60 | 0.00 | - | 1 | 1 | 91.70% |
| TWLO240510C00055000 | 2024-04-30 9:50AM EDT | 55.00 | 7.45 | 6.70 | 6.85 | -0.55 | -6.88% | 1 | 12 | 90.43% |
| TWLO240510C00056000 | 2024-04-17 2:24PM EDT | 56.00 | 5.70 | 6.00 | 6.15 | 0.00 | - | - | 5 | 89.55% |
| TWLO240510C00057000 | 2024-04-19 3:39PM EDT | 57.00 | 3.95 | 5.35 | 5.50 | 0.00 | - | 3 | 8 | 89.01% |
| TWLO240510C00058000 | 2024-04-24 10:01AM EDT | 58.00 | 5.05 | 4.75 | 4.90 | 0.00 | - | 1 | 30 | 88.67% |
| TWLO240510C00059000 | 2024-04-30 3:26PM EDT | 59.00 | 4.25 | 4.25 | 4.35 | -0.98 | -18.74% | 34 | 158 | 89.11% |
| TWLO240510C00060000 | 2024-04-30 12:23PM EDT | 60.00 | 4.05 | 3.70 | 3.80 | -0.41 | -9.19% | 31 | 217 | 87.89% |
| TWLO240510C00061000 | 2024-04-30 3:25PM EDT | 61.00 | 3.24 | 3.20 | 3.35 | -0.40 | -10.99% | 48 | 180 | 87.45% |
| TWLO240510C00062000 | 2024-04-30 1:35PM EDT | 62.00 | 2.88 | 2.82 | 2.87 | -0.42 | -12.73% | 148 | 307 | 87.06% |
| TWLO240510C00063000 | 2024-04-30 3:25PM EDT | 63.00 | 2.40 | 2.37 | 2.45 | -0.35 | -12.73% | 205 | 634 | 85.50% |
| TWLO240510C00064000 | 2024-04-30 12:02PM EDT | 64.00 | 2.25 | 2.01 | 2.08 | -0.06 | -2.60% | 27 | 441 | 84.67% |
| TWLO240510C00065000 | 2024-04-30 3:10PM EDT | 65.00 | 1.70 | 1.70 | 1.76 | -0.30 | -15.00% | 19 | 395 | 84.08% |
| TWLO240510C00066000 | 2024-04-30 10:19AM EDT | 66.00 | 1.63 | 1.42 | 1.47 | -0.21 | -11.41% | 2 | 102 | 83.30% |
| TWLO240510C00067000 | 2024-04-30 10:20AM EDT | 67.00 | 1.39 | 1.17 | 1.23 | -0.07 | -4.79% | 1 | 134 | 82.67% |
| TWLO240510C00068000 | 2024-04-30 12:20PM EDT | 68.00 | 1.11 | 0.95 | 1.03 | -0.11 | -9.02% | 1 | 632 | 82.08% |
| TWLO240510C00069000 | 2024-04-30 12:31PM EDT | 69.00 | 0.88 | 0.78 | 0.86 | -0.21 | -19.27% | 1 | 36 | 81.84% |
| TWLO240510C00070000 | 2024-04-30 1:25PM EDT | 70.00 | 0.67 | 0.62 | 0.67 | -0.14 | -17.28% | 4 | 235 | 80.47% |
| TWLO240510C00071000 | 2024-04-29 2:03PM EDT | 71.00 | 0.72 | 0.50 | 0.60 | 0.00 | - | 27 | 143 | 81.35% |
| TWLO240510C00072000 | 2024-04-30 1:51PM EDT | 72.00 | 0.46 | 0.40 | 0.49 | -0.10 | -17.86% | 1 | 42 | 81.05% |
| TWLO240510C00073000 | 2024-04-29 1:57PM EDT | 73.00 | 0.50 | 0.32 | 0.41 | 0.00 | - | 35 | 65 | 81.15% |
| TWLO240510C00075000 | 2024-04-30 12:44PM EDT | 75.00 | 0.23 | 0.19 | 0.26 | -0.07 | -23.33% | 11 | 64 | 80.08% |
| TWLO240510C00080000 | 2024-04-29 11:08AM EDT | 80.00 | 0.11 | 0.01 | 0.52 | 0.00 | - | 3 | 23 | 100.78% |
| TWLO240510C00085000 | 2024-04-24 10:56AM EDT | 85.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 15 | 94.53% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240510P00040000 | 2024-04-02 3:11PM EDT | 40.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | - | 0 | 115.63% |
| TWLO240510P00045000 | 2024-04-29 11:40AM EDT | 45.00 | 0.12 | 0.01 | 0.48 | 0.00 | - | 4 | 6 | 107.23% |
| TWLO240510P00046000 | 2024-04-24 9:30AM EDT | 46.00 | 0.20 | 0.01 | 0.54 | 0.00 | - | - | 1 | 103.13% |
| TWLO240510P00047000 | 2024-04-26 11:36AM EDT | 47.00 | 0.22 | 0.05 | 0.56 | 0.00 | - | 1 | 9 | 98.83% |
| TWLO240510P00048000 | 2024-04-29 1:04PM EDT | 48.00 | 0.19 | 0.19 | 0.23 | 0.00 | - | 21 | 58 | 84.57% |
| TWLO240510P00049000 | 2024-04-30 12:30PM EDT | 49.00 | 0.28 | 0.26 | 0.31 | -0.34 | -54.84% | 1 | 10 | 84.18% |
| TWLO240510P00050000 | 2024-04-29 2:56PM EDT | 50.00 | 0.32 | 0.35 | 0.38 | 0.00 | - | 1 | 13 | 82.81% |
| TWLO240510P00051000 | 2024-04-30 10:35AM EDT | 51.00 | 0.41 | 0.47 | 0.53 | 0.00 | - | 1 | 39 | 83.20% |
| TWLO240510P00052000 | 2024-04-29 12:31PM EDT | 52.00 | 0.52 | 0.63 | 0.69 | 0.00 | - | 3 | 18 | 83.40% |
| TWLO240510P00053000 | 2024-04-30 9:43AM EDT | 53.00 | 0.80 | 0.81 | 0.87 | +0.14 | +21.21% | 8 | 50 | 82.91% |
| TWLO240510P00054000 | 2024-04-30 2:08PM EDT | 54.00 | 1.06 | 1.03 | 1.11 | +0.16 | +17.78% | 6 | 58 | 83.01% |
| TWLO240510P00055000 | 2024-04-30 1:51PM EDT | 55.00 | 1.30 | 1.31 | 1.37 | +0.18 | +16.07% | 15 | 182 | 83.06% |
| TWLO240510P00056000 | 2024-04-30 2:23PM EDT | 56.00 | 1.61 | 1.60 | 1.66 | +0.22 | +15.83% | 50 | 87 | 82.42% |
| TWLO240510P00057000 | 2024-04-30 2:22PM EDT | 57.00 | 1.97 | 1.95 | 2.02 | +0.27 | +15.88% | 258 | 281 | 82.42% |
| TWLO240510P00058000 | 2024-04-30 2:20PM EDT | 58.00 | 2.36 | 2.34 | 2.43 | +0.34 | +16.83% | 294 | 177 | 82.37% |
| TWLO240510P00059000 | 2024-04-30 3:30PM EDT | 59.00 | 2.83 | 2.82 | 2.89 | +0.42 | +17.43% | 22 | 105 | 82.86% |
| TWLO240510P00060000 | 2024-04-30 3:34PM EDT | 60.00 | 3.30 | 3.30 | 3.40 | +0.37 | +12.63% | 68 | 150 | 82.81% |
| TWLO240510P00061000 | 2024-04-30 3:25PM EDT | 61.00 | 3.85 | 3.80 | 3.90 | +0.49 | +14.58% | 129 | 60 | 81.79% |
| TWLO240510P00062000 | 2024-04-30 11:32AM EDT | 62.00 | 4.25 | 4.35 | 4.45 | +0.55 | +14.86% | 110 | 44 | 80.86% |
| TWLO240510P00063000 | 2024-04-30 10:32AM EDT | 63.00 | 4.54 | 4.90 | 5.00 | +0.09 | +2.02% | 15 | 24 | 78.86% |
| TWLO240510P00064000 | 2024-04-17 3:48PM EDT | 64.00 | 6.55 | 5.55 | 5.65 | 0.00 | - | 4 | 16 | 78.13% |
| TWLO240510P00065000 | 2024-04-23 10:55AM EDT | 65.00 | 6.35 | 6.20 | 6.35 | 0.00 | - | 7 | 38 | 76.95% |
| TWLO240510P00068000 | 2024-04-16 10:54AM EDT | 68.00 | 9.90 | 8.40 | 8.60 | 0.00 | - | - | 3 | 71.78% |
| TWLO240510P00069000 | 2024-04-03 12:06PM EDT | 69.00 | 9.06 | 9.20 | 9.55 | 0.00 | - | 1 | 1 | 72.22% |
| TWLO240510P00070000 | 2024-04-11 10:58AM EDT | 70.00 | 9.66 | 10.05 | 10.45 | 0.00 | - | - | 3 | 71.68% |
© 2024 Yahoo. All rights reserved.