Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
67,150.34 +206.01 (+0.31%) CMC Crypto 200
1,374.40 +0.56 (+0.04%)
Twilio Inc. (TWLO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240607C00048000 | 2024-05-13 9:34AM EDT | 48.00 | 13.14 | 13.75 | 16.20 | 0.00 | - | 10 | 10 | 100.68% |
| TWLO240607C00054000 | 2024-05-08 1:11PM EDT | 54.00 | 5.45 | 7.35 | 9.45 | 0.00 | - | - | 3 | 78.47% |
| TWLO240607C00057000 | 2024-05-10 1:29PM EDT | 57.00 | 4.55 | 5.15 | 7.25 | 0.00 | - | 1 | 10 | 54.00% |
| TWLO240607C00058000 | 2024-05-09 1:49PM EDT | 58.00 | 2.98 | 3.40 | 6.25 | 0.00 | - | 10 | 10 | 69.19% |
| TWLO240607C00059000 | 2024-05-13 1:13PM EDT | 59.00 | 3.50 | 2.97 | 4.00 | 0.00 | - | 14 | 37 | 37.38% |
| TWLO240607C00060000 | 2024-05-16 9:56AM EDT | 60.00 | 2.46 | 2.83 | 3.00 | 0.00 | - | 5 | 125 | 31.06% |
| TWLO240607C00061000 | 2024-05-17 2:12PM EDT | 61.00 | 2.12 | 2.18 | 2.29 | +0.26 | +13.98% | 14 | 23 | 29.49% |
| TWLO240607C00062000 | 2024-05-17 9:47AM EDT | 62.00 | 1.37 | 1.59 | 1.76 | +0.03 | +2.24% | 5 | 21 | 29.69% |
| TWLO240607C00063000 | 2024-05-17 3:38PM EDT | 63.00 | 1.25 | 1.14 | 1.27 | +0.27 | +27.55% | 22 | 47 | 28.96% |
| TWLO240607C00064000 | 2024-05-17 3:50PM EDT | 64.00 | 0.84 | 0.78 | 0.85 | +0.06 | +7.69% | 3 | 98 | 27.76% |
| TWLO240607C00065000 | 2024-05-17 11:09AM EDT | 65.00 | 0.55 | 0.50 | 0.64 | +0.10 | +22.22% | 2 | 83 | 29.00% |
| TWLO240607C00066000 | 2024-05-17 10:18AM EDT | 66.00 | 0.35 | 0.32 | 0.39 | +0.07 | +25.00% | 15 | 11 | 27.83% |
| TWLO240607C00067000 | 2024-05-16 12:43PM EDT | 67.00 | 0.19 | 0.20 | 1.12 | 0.00 | - | 1 | 5 | 49.00% |
| TWLO240607C00068000 | 2024-05-13 3:45PM EDT | 68.00 | 0.26 | 0.13 | 0.37 | 0.00 | - | 2 | 4 | 35.40% |
| TWLO240607C00069000 | 2024-05-15 1:00PM EDT | 69.00 | 0.11 | 0.08 | 0.50 | 0.00 | - | 1 | 7 | 43.07% |
| TWLO240607C00070000 | 2024-05-08 12:24PM EDT | 70.00 | 0.17 | 0.04 | 0.50 | 0.00 | - | 6 | 8 | 46.83% |
| TWLO240607C00073000 | 2024-05-08 9:49AM EDT | 73.00 | 0.38 | 0.01 | 0.24 | 0.00 | - | 6 | 7 | 47.46% |
| TWLO240607C00075000 | 2024-05-15 9:52AM EDT | 75.00 | 0.13 | 0.01 | 0.22 | 0.00 | - | 1 | 2 | 52.25% |
| TWLO240607C00080000 | 2024-05-07 3:54PM EDT | 80.00 | 0.75 | 0.00 | 0.19 | 0.00 | - | - | 1 | 56.25% |
| TWLO240607C00085000 | 2024-05-07 10:31AM EDT | 85.00 | 0.20 | 0.00 | 0.19 | 0.00 | - | - | 8 | 66.99% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240607P00048000 | 2024-05-15 10:34AM EDT | 48.00 | 0.02 | 0.00 | 0.42 | 0.00 | - | 5 | 6 | 69.14% |
| TWLO240607P00050000 | 2024-05-08 1:30PM EDT | 50.00 | 0.20 | 0.01 | 0.25 | 0.00 | - | 29 | 30 | 54.49% |
| TWLO240607P00052000 | 2024-05-09 2:13PM EDT | 52.00 | 0.14 | 0.02 | 0.30 | 0.00 | - | 2 | 112 | 55.86% |
| TWLO240607P00054000 | 2024-05-15 1:23PM EDT | 54.00 | 0.10 | 0.03 | 0.38 | 0.00 | - | 3 | 3 | 49.76% |
| TWLO240607P00055000 | 2024-05-17 12:51PM EDT | 55.00 | 0.09 | 0.05 | 0.51 | -0.29 | -76.32% | 3 | 42 | 49.32% |
| TWLO240607P00056000 | 2024-05-17 1:36PM EDT | 56.00 | 0.12 | 0.09 | 0.13 | -0.38 | -76.00% | 1 | 15 | 29.98% |
| TWLO240607P00057000 | 2024-05-16 12:01PM EDT | 57.00 | 0.24 | 0.14 | 0.19 | 0.00 | - | 1 | 15 | 28.57% |
| TWLO240607P00058000 | 2024-05-13 1:00PM EDT | 58.00 | 0.48 | 0.24 | 0.88 | 0.00 | - | 39 | 42 | 42.58% |
| TWLO240607P00059000 | 2024-05-17 10:27AM EDT | 59.00 | 0.42 | 0.39 | 0.46 | -0.19 | -31.15% | 1 | 3 | 27.10% |
| TWLO240607P00060000 | 2024-05-17 3:50PM EDT | 60.00 | 0.62 | 0.61 | 0.70 | -0.26 | -29.55% | 7 | 133 | 26.66% |
| TWLO240607P00061000 | 2024-05-17 10:18AM EDT | 61.00 | 1.01 | 0.79 | 1.02 | +0.05 | +5.21% | 3 | 2 | 26.07% |
| TWLO240607P00062000 | 2024-05-17 10:24AM EDT | 62.00 | 1.41 | 1.30 | 1.47 | -1.67 | -54.22% | 2 | 42 | 26.07% |
| TWLO240607P00063000 | 2024-05-17 10:24AM EDT | 63.00 | 1.94 | 1.87 | 2.02 | -0.26 | -11.82% | 4 | 19 | 25.98% |
| TWLO240607P00065000 | 2024-05-17 11:28AM EDT | 65.00 | 3.56 | 3.20 | 3.50 | +0.33 | +10.22% | 8 | 22 | 27.74% |
| TWLO240607P00066000 | 2024-05-01 11:39AM EDT | 66.00 | 7.36 | 2.98 | 4.30 | 0.00 | - | - | 3 | 27.59% |
© 2024 Yahoo. All rights reserved.