Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,327.47 -620.16 (-0.97%) CMC Crypto 200
1,330.28 -66.26 (-4.74%)
Twilio Inc. (TWLO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240517C00040000 | 2024-04-05 10:18AM EDT | 40.00 | 20.45 | 19.45 | 22.15 | 0.00 | - | 1 | 5 | 158.50% |
| TWLO240517C00045000 | 2024-04-23 9:47AM EDT | 45.00 | 15.12 | 16.10 | 16.35 | 0.00 | - | 1 | 15 | 85.64% |
| TWLO240517C00050000 | 2024-04-22 10:01AM EDT | 50.00 | 9.50 | 11.40 | 11.70 | 0.00 | - | 3 | 66 | 74.12% |
| TWLO240517C00052500 | 2024-04-23 11:05AM EDT | 52.50 | 8.45 | 9.35 | 9.55 | 0.00 | - | 33 | 101 | 72.12% |
| TWLO240517C00055000 | 2024-04-23 9:33AM EDT | 55.00 | 6.45 | 7.40 | 7.60 | 0.00 | - | 1 | 325 | 69.78% |
| TWLO240517C00057500 | 2024-04-25 11:39AM EDT | 57.50 | 4.90 | 5.70 | 5.90 | 0.00 | - | 14 | 1,245 | 68.43% |
| TWLO240517C00060000 | 2024-04-26 2:48PM EDT | 60.00 | 4.35 | 4.30 | 4.40 | +0.48 | +12.40% | 101 | 4,825 | 67.31% |
| TWLO240517C00062500 | 2024-04-26 3:37PM EDT | 62.50 | 3.19 | 3.10 | 3.25 | +0.31 | +10.76% | 31 | 4,584 | 66.60% |
| TWLO240517C00065000 | 2024-04-26 3:59PM EDT | 65.00 | 2.23 | 2.18 | 2.25 | +0.30 | +15.54% | 59 | 1,495 | 65.38% |
| TWLO240517C00067500 | 2024-04-26 11:58AM EDT | 67.50 | 1.61 | 1.42 | 1.54 | +0.26 | +19.26% | 28 | 1,484 | 64.14% |
| TWLO240517C00070000 | 2024-04-26 3:58PM EDT | 70.00 | 1.00 | 0.97 | 1.01 | +0.14 | +16.28% | 167 | 1,241 | 64.01% |
| TWLO240517C00075000 | 2024-04-26 3:33PM EDT | 75.00 | 0.42 | 0.40 | 0.43 | +0.01 | +2.44% | 1 | 910 | 63.97% |
| TWLO240517C00080000 | 2024-04-25 10:17AM EDT | 80.00 | 0.22 | 0.17 | 0.20 | +0.04 | +22.22% | 3 | 2,450 | 65.63% |
| TWLO240517C00085000 | 2024-04-24 11:38AM EDT | 85.00 | 0.08 | 0.03 | 0.47 | 0.00 | - | 1 | 65 | 81.35% |
| TWLO240517C00090000 | 2024-04-19 10:22AM EDT | 90.00 | 0.12 | 0.03 | 0.36 | 0.00 | - | 1 | 57 | 87.99% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240517P00035000 | 2024-04-24 9:39AM EDT | 35.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 30 | 42 | 92.19% |
| TWLO240517P00040000 | 2024-04-10 10:29AM EDT | 40.00 | 0.09 | 0.03 | 0.09 | 0.00 | - | 148 | 224 | 82.81% |
| TWLO240517P00045000 | 2024-04-23 2:26PM EDT | 45.00 | 0.21 | 0.11 | 0.24 | 0.00 | - | 10 | 156 | 74.61% |
| TWLO240517P00050000 | 2024-04-26 3:25PM EDT | 50.00 | 0.56 | 0.54 | 0.57 | -0.15 | -21.13% | 10 | 944 | 70.31% |
| TWLO240517P00052500 | 2024-04-26 2:48PM EDT | 52.50 | 0.93 | 0.88 | 0.92 | -0.45 | -32.61% | 8 | 2,294 | 67.72% |
| TWLO240517P00055000 | 2024-04-26 1:08PM EDT | 55.00 | 1.50 | 1.42 | 1.47 | -0.20 | -11.76% | 6 | 1,237 | 66.16% |
| TWLO240517P00057500 | 2024-04-26 12:40PM EDT | 57.50 | 2.26 | 2.20 | 2.89 | -0.46 | -16.91% | 73 | 2,418 | 70.97% |
| TWLO240517P00060000 | 2024-04-26 2:40PM EDT | 60.00 | 3.35 | 3.25 | 3.35 | -0.50 | -12.99% | 5 | 1,574 | 64.53% |
| TWLO240517P00062500 | 2024-04-26 3:37PM EDT | 62.50 | 4.70 | 4.55 | 4.70 | -0.90 | -16.07% | 37 | 735 | 63.84% |
| TWLO240517P00065000 | 2024-04-25 12:44PM EDT | 65.00 | 6.19 | 6.10 | 6.30 | -1.16 | -15.78% | 1 | 457 | 63.11% |
| TWLO240517P00067500 | 2024-04-26 2:56PM EDT | 67.50 | 8.05 | 6.90 | 9.85 | -0.52 | -6.07% | 17 | 749 | 69.87% |
| TWLO240517P00070000 | 2024-04-26 12:27PM EDT | 70.00 | 10.19 | 9.85 | 10.15 | -1.21 | -10.61% | 2 | 246 | 61.57% |
| TWLO240517P00075000 | 2024-04-10 1:48PM EDT | 75.00 | 14.23 | 14.15 | 16.35 | 0.00 | - | 2 | 36 | 86.13% |
© 2024 Yahoo. All rights reserved.