Singapore markets open in 1 hour 32 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,064.20 +45.81 (+0.91%) Dow
38,225.66 +322.37 (+0.85%) Nasdaq
15,840.96 +235.48 (+1.51%) Bitcoin USD
59,264.06 +1,374.05 (+2.37%) CMC Crypto 200
1,276.35 +5.61 (+0.44%)
Twilio Inc. (TWLO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240531C00056000 | 2024-04-17 11:31AM EDT | 56.00 | 6.22 | 7.35 | 7.55 | 0.00 | - | - | 1 | 61.33% |
| TWLO240531C00058000 | 2024-04-25 11:42AM EDT | 58.00 | 5.05 | 6.05 | 7.25 | 0.00 | - | - | 1 | 68.60% |
| TWLO240531C00060000 | 2024-04-26 1:06PM EDT | 60.00 | 4.75 | 3.25 | 5.85 | 0.00 | - | 6 | 30 | 53.88% |
| TWLO240531C00061000 | 2024-05-01 2:40PM EDT | 61.00 | 4.40 | 4.35 | 4.50 | 0.00 | - | 5 | 21 | 59.45% |
| TWLO240531C00062000 | 2024-05-01 2:12PM EDT | 62.00 | 3.75 | 3.85 | 4.00 | 0.00 | - | 10 | 15 | 58.96% |
| TWLO240531C00063000 | 2024-04-29 9:39AM EDT | 63.00 | 3.35 | 3.40 | 3.55 | 0.00 | - | 1 | 4 | 58.67% |
| TWLO240531C00064000 | 2024-04-29 12:04PM EDT | 64.00 | 3.20 | 3.00 | 3.15 | 0.00 | - | 5 | 11 | 58.57% |
| TWLO240531C00065000 | 2024-05-02 1:12PM EDT | 65.00 | 2.57 | 2.62 | 2.73 | +0.38 | +17.35% | 1 | 34 | 57.96% |
| TWLO240531C00066000 | 2024-05-01 2:44PM EDT | 66.00 | 2.45 | 2.28 | 2.98 | 0.00 | - | 1 | 19 | 62.11% |
| TWLO240531C00067000 | 2024-04-25 11:20AM EDT | 67.00 | 1.57 | 1.97 | 2.08 | 0.00 | - | 1 | 3 | 57.37% |
| TWLO240531C00068000 | 2024-05-01 2:00PM EDT | 68.00 | 1.65 | 1.71 | 1.81 | 0.00 | - | 1 | 10 | 57.28% |
| TWLO240531C00069000 | 2024-04-26 3:30PM EDT | 69.00 | 1.46 | 1.45 | 1.75 | 0.00 | - | 4 | 5 | 58.50% |
| TWLO240531C00070000 | 2024-05-02 3:21PM EDT | 70.00 | 1.38 | 1.28 | 1.54 | -0.02 | -1.43% | 15 | 12 | 58.84% |
| TWLO240531C00071000 | 2024-05-01 12:30PM EDT | 71.00 | 0.98 | 1.10 | 1.27 | 0.00 | - | 3 | 6 | 58.08% |
| TWLO240531C00072000 | 2024-05-02 2:12PM EDT | 72.00 | 1.00 | 0.76 | 1.49 | -0.07 | -6.54% | 1 | 11 | 60.16% |
| TWLO240531C00075000 | 2024-05-01 3:03PM EDT | 75.00 | 0.65 | 0.57 | 0.78 | 0.00 | - | 2 | 14 | 58.84% |
| TWLO240531C00080000 | 2024-05-02 1:44PM EDT | 80.00 | 0.30 | 0.26 | 0.34 | +0.01 | +3.45% | 2 | 23 | 58.69% |
| TWLO240531C00085000 | 2024-04-23 3:48PM EDT | 85.00 | 0.16 | 0.04 | 0.23 | 0.00 | - | - | 0 | 59.38% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240531P00040000 | 2024-04-23 3:33PM EDT | 40.00 | 0.15 | 0.00 | 1.15 | 0.00 | - | - | 0 | 108.20% |
| TWLO240531P00045000 | 2024-05-01 10:06AM EDT | 45.00 | 0.37 | 0.08 | 1.37 | 0.00 | - | 10 | 11 | 89.50% |
| TWLO240531P00048000 | 2024-04-25 12:28PM EDT | 48.00 | 0.60 | 0.32 | 0.41 | 0.00 | - | - | 1 | 62.40% |
| TWLO240531P00051000 | 2024-04-19 2:11PM EDT | 51.00 | 1.29 | 0.50 | 0.70 | 0.00 | - | 1 | 1 | 57.91% |
| TWLO240531P00052000 | 2024-04-30 3:54PM EDT | 52.00 | 1.02 | 0.61 | 0.85 | 0.00 | - | 41 | 42 | 57.08% |
| TWLO240531P00053000 | 2024-04-30 3:46PM EDT | 53.00 | 1.19 | 0.74 | 1.02 | 0.00 | - | 3 | 4 | 56.20% |
| TWLO240531P00054000 | 2024-04-24 2:07PM EDT | 54.00 | 1.42 | 1.12 | 1.35 | 0.00 | - | 50 | 53 | 59.08% |
| TWLO240531P00055000 | 2024-04-29 10:13AM EDT | 55.00 | 1.55 | 1.05 | 1.46 | +0.17 | +12.32% | 2 | 5 | 54.42% |
| TWLO240531P00057000 | 2024-05-02 2:15PM EDT | 57.00 | 1.80 | 1.96 | 2.25 | -0.26 | -12.62% | 1 | 4 | 58.55% |
| TWLO240531P00058000 | 2024-04-29 9:57AM EDT | 58.00 | 2.48 | 2.29 | 2.81 | 0.00 | - | 2 | 2 | 59.64% |
| TWLO240531P00059000 | 2024-04-26 1:57PM EDT | 59.00 | 3.15 | 2.69 | 4.85 | 0.00 | - | 2 | 1 | 71.63% |
| TWLO240531P00060000 | 2024-04-29 12:59PM EDT | 60.00 | 3.14 | 3.10 | 3.25 | 0.00 | - | 1 | 14 | 56.01% |
| TWLO240531P00064000 | 2024-04-19 2:11PM EDT | 64.00 | 7.57 | 5.20 | 6.15 | 0.00 | - | 1 | 1 | 60.30% |
| TWLO240531P00065000 | 2024-04-23 10:55AM EDT | 65.00 | 6.39 | 5.85 | 6.05 | 0.00 | - | - | 5 | 54.93% |
© 2024 Yahoo. All rights reserved.