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
59,444.63 -3,475.51 (-5.52%) CMC Crypto 200
1,283.85 -55.22 (-4.13%)
Twilio Inc. (TWLO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:58PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240524C00057000 | 2024-04-23 10:12AM EDT | 57.00 | 5.67 | 5.80 | 5.95 | 0.00 | - | - | 5 | 69.46% |
| TWLO240524C00058000 | 2024-04-23 10:12AM EDT | 58.00 | 4.97 | 5.20 | 5.35 | 0.00 | - | - | 7 | 68.73% |
| TWLO240524C00059000 | 2024-04-23 11:40AM EDT | 59.00 | 4.40 | 4.65 | 4.75 | 0.00 | - | 2 | 3 | 67.80% |
| TWLO240524C00060000 | 2024-04-23 10:50AM EDT | 60.00 | 3.85 | 4.10 | 4.25 | 0.00 | - | 3 | 12 | 67.11% |
| TWLO240524C00061000 | 2024-04-26 10:27AM EDT | 61.00 | 4.16 | 3.65 | 3.75 | 0.00 | - | 5 | 17 | 66.63% |
| TWLO240524C00062000 | 2024-04-30 3:32PM EDT | 62.00 | 3.26 | 3.20 | 3.30 | -0.44 | -11.89% | 14 | 17 | 65.97% |
| TWLO240524C00063000 | 2024-04-29 12:30PM EDT | 63.00 | 3.10 | 2.80 | 2.88 | -0.40 | -11.43% | 1 | 27 | 65.33% |
| TWLO240524C00064000 | 2024-04-29 1:16PM EDT | 64.00 | 2.98 | 1.93 | 2.51 | 0.00 | - | 1 | 78 | 60.57% |
| TWLO240524C00065000 | 2024-04-29 1:32PM EDT | 65.00 | 2.64 | 2.10 | 2.16 | 0.00 | - | 3 | 43 | 64.14% |
| TWLO240524C00066000 | 2024-04-23 3:24PM EDT | 66.00 | 1.85 | 1.66 | 1.88 | 0.00 | - | 2 | 19 | 62.52% |
| TWLO240524C00067000 | 2024-04-30 3:27PM EDT | 67.00 | 1.59 | 1.55 | 1.80 | -0.43 | -21.29% | 8 | 121 | 65.23% |
| TWLO240524C00068000 | 2024-04-30 11:07AM EDT | 68.00 | 1.50 | 1.33 | 1.92 | -0.30 | -16.67% | 12 | 18 | 68.51% |
| TWLO240524C00069000 | 2024-04-24 10:09AM EDT | 69.00 | 1.22 | 1.13 | 1.18 | 0.00 | - | 1 | 2 | 62.89% |
| TWLO240524C00070000 | 2024-04-29 10:06AM EDT | 70.00 | 1.35 | 0.96 | 1.02 | 0.00 | - | 1 | 23 | 62.89% |
| TWLO240524C00071000 | 2024-04-26 11:41AM EDT | 71.00 | 0.98 | 0.81 | 0.98 | 0.00 | - | 3 | 5 | 64.06% |
| TWLO240524C00072000 | 2024-04-29 10:50AM EDT | 72.00 | 0.97 | 0.69 | 0.78 | 0.00 | - | 1 | 8 | 63.23% |
| TWLO240524C00073000 | 2024-04-30 11:59AM EDT | 73.00 | 0.65 | 0.58 | 0.64 | +0.07 | +12.07% | 1 | 4 | 62.74% |
| TWLO240524C00075000 | 2024-04-29 10:23AM EDT | 75.00 | 0.65 | 0.41 | 0.47 | 0.00 | - | 1 | 11 | 62.89% |
| TWLO240524C00080000 | 2024-04-23 3:43PM EDT | 80.00 | 0.20 | 0.18 | 0.24 | 0.00 | - | 1 | 2 | 64.55% |
| TWLO240524C00085000 | 2024-04-17 1:35PM EDT | 85.00 | 0.14 | 0.02 | 0.48 | 0.00 | - | - | 0 | 77.44% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240524P00040000 | 2024-04-16 1:21PM EDT | 40.00 | 0.16 | 0.00 | 0.40 | 0.00 | - | - | 1 | 89.94% |
| TWLO240524P00051000 | 2024-04-19 12:45PM EDT | 51.00 | 1.23 | 0.71 | 0.82 | 0.00 | - | 1 | 12 | 62.40% |
| TWLO240524P00053000 | 2024-04-30 3:10PM EDT | 53.00 | 1.12 | 1.08 | 1.14 | -0.07 | -5.88% | 3 | 73 | 60.45% |
| TWLO240524P00054000 | 2024-04-30 12:52PM EDT | 54.00 | 1.35 | 1.32 | 1.39 | +0.15 | +12.50% | 2 | 871 | 60.13% |
| TWLO240524P00055000 | 2024-04-30 11:00AM EDT | 55.00 | 1.45 | 1.60 | 1.67 | +0.11 | +8.21% | 1 | 63 | 59.77% |
| TWLO240524P00056000 | 2024-04-26 10:13AM EDT | 56.00 | 1.80 | 1.90 | 1.99 | 0.00 | - | 1 | 1 | 59.23% |
| TWLO240524P00057000 | 2024-04-30 2:20PM EDT | 57.00 | 2.28 | 2.27 | 2.46 | +0.41 | +21.93% | 23 | 7 | 59.91% |
| TWLO240524P00058000 | 2024-04-30 2:20PM EDT | 58.00 | 2.69 | 2.67 | 2.74 | +0.39 | +16.96% | 29 | 5 | 58.50% |
| TWLO240524P00059000 | 2024-04-30 10:35AM EDT | 59.00 | 2.89 | 3.10 | 3.20 | -1.12 | -27.93% | 3 | 1 | 58.15% |
| TWLO240524P00060000 | 2024-04-29 12:09PM EDT | 60.00 | 3.40 | 3.55 | 3.70 | +0.41 | +13.71% | 1 | 12 | 57.59% |
| TWLO240524P00061000 | 2024-04-30 10:33AM EDT | 61.00 | 3.81 | 4.10 | 4.20 | +0.31 | +8.86% | 20 | 5 | 57.13% |
| TWLO240524P00062000 | 2024-04-15 10:10AM EDT | 62.00 | 4.64 | 4.65 | 4.80 | 0.00 | - | 1 | 1 | 56.79% |
| TWLO240524P00063000 | 2024-04-19 12:45PM EDT | 63.00 | 6.86 | 5.25 | 5.40 | 0.00 | - | 1 | 1 | 56.15% |
| TWLO240524P00065000 | 2024-04-23 1:29PM EDT | 65.00 | 6.70 | 4.75 | 6.65 | 0.00 | - | 10 | 21 | 54.88% |
| TWLO240524P00066000 | 2024-04-23 1:28PM EDT | 66.00 | 7.45 | 7.25 | 7.35 | 0.00 | - | - | 2 | 52.88% |
| TWLO240524P00069000 | 2024-04-22 1:25PM EDT | 69.00 | 11.09 | 9.60 | 9.75 | 0.00 | - | 1 | 3 | 50.59% |
© 2024 Yahoo. All rights reserved.