Singapore markets open in 7 hours 31 minutes
Straits Times Index
3,280.10 -7.65 (-0.23%) S&P 500
5,099.96 +51.54 (+1.02%) Dow
38,239.66 +153.86 (+0.40%) Nasdaq
15,927.90 +316.10 (+2.02%) Bitcoin USD
63,603.21 +711.14 (+1.13%) CMC Crypto 200
1,393.37 -3.17 (-0.23%)
Twilio Inc. (TWLO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240621C00030000 | 2024-01-25 2:41PM EDT | 30.00 | 43.14 | 26.85 | 30.65 | 0.00 | - | 1 | 43 | 0.00% |
| TWLO240621C00035000 | 2024-01-26 2:30PM EDT | 35.00 | 38.17 | 22.85 | 25.15 | 0.00 | - | 1 | 94 | 0.00% |
| TWLO240621C00040000 | 2024-04-10 3:26PM EDT | 40.00 | 22.34 | 21.25 | 21.70 | 0.00 | - | 1 | 172 | 78.91% |
| TWLO240621C00045000 | 2024-04-25 3:12PM EDT | 45.00 | 15.80 | 16.35 | 17.00 | 0.00 | - | 100 | 251 | 66.11% |
| TWLO240621C00050000 | 2024-04-24 3:49PM EDT | 50.00 | 12.13 | 12.15 | 12.40 | 0.00 | - | 6 | 150 | 59.42% |
| TWLO240621C00052500 | 2024-04-25 11:09AM EDT | 52.50 | 9.00 | 9.40 | 10.35 | 0.00 | - | 1 | 94 | 51.27% |
| TWLO240621C00055000 | 2024-04-26 10:06AM EDT | 55.00 | 8.55 | 8.30 | 8.55 | +0.27 | +3.26% | 6 | 941 | 55.08% |
| TWLO240621C00057500 | 2024-04-25 2:51PM EDT | 57.50 | 6.16 | 6.65 | 6.85 | 0.00 | - | 19 | 468 | 53.21% |
| TWLO240621C00060000 | 2024-04-26 1:06PM EDT | 60.00 | 5.38 | 5.25 | 5.40 | +0.64 | +13.50% | 12 | 1,394 | 52.08% |
| TWLO240621C00062500 | 2024-04-26 12:27PM EDT | 62.50 | 4.14 | 4.05 | 4.20 | +0.39 | +10.40% | 18 | 1,355 | 51.25% |
| TWLO240621C00065000 | 2024-04-26 3:59PM EDT | 65.00 | 3.15 | 3.05 | 3.20 | +0.27 | +9.37% | 20 | 2,118 | 50.45% |
| TWLO240621C00067500 | 2024-04-25 12:02PM EDT | 67.50 | 2.01 | 2.30 | 2.40 | 0.00 | - | 1 | 278 | 50.12% |
| TWLO240621C00070000 | 2024-04-26 2:08PM EDT | 70.00 | 1.73 | 1.71 | 1.79 | +0.13 | +8.12% | 13 | 2,014 | 50.00% |
| TWLO240621C00075000 | 2024-04-26 2:43PM EDT | 75.00 | 0.93 | 0.91 | 0.99 | +0.10 | +12.05% | 11 | 1,973 | 50.10% |
| TWLO240621C00080000 | 2024-04-26 10:26AM EDT | 80.00 | 0.55 | 0.49 | 0.55 | +0.18 | +48.65% | 5 | 5,731 | 50.78% |
| TWLO240621C00085000 | 2024-04-24 1:24PM EDT | 85.00 | 0.29 | 0.27 | 0.33 | +0.04 | +16.00% | 1 | 2,902 | 52.15% |
| TWLO240621C00090000 | 2024-04-26 3:03PM EDT | 90.00 | 0.17 | 0.15 | 0.31 | -0.03 | -15.00% | 1 | 1,420 | 55.96% |
| TWLO240621C00095000 | 2024-04-26 1:27PM EDT | 95.00 | 0.15 | 0.05 | 0.16 | +0.03 | +25.00% | 2 | 1,402 | 54.69% |
| TWLO240621C00100000 | 2024-04-24 1:36PM EDT | 100.00 | 0.07 | 0.05 | 0.15 | 0.00 | - | 1 | 1,530 | 59.38% |
| TWLO240621C00105000 | 2024-04-25 3:19PM EDT | 105.00 | 0.06 | 0.02 | 0.40 | 0.00 | - | 2 | 251 | 71.68% |
| TWLO240621C00110000 | 2024-03-28 9:55AM EDT | 110.00 | 0.07 | 0.01 | 0.20 | 0.00 | - | 10 | 260 | 69.14% |
| TWLO240621C00115000 | 2024-04-01 9:31AM EDT | 115.00 | 0.06 | 0.00 | 0.35 | 0.00 | - | 10 | 366 | 78.91% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240621P00030000 | 2024-04-24 1:31PM EDT | 30.00 | 0.03 | 0.02 | 0.10 | 0.00 | - | 1 | 73 | 81.64% |
| TWLO240621P00035000 | 2024-04-26 1:15PM EDT | 35.00 | 0.23 | 0.04 | 0.22 | +0.02 | +9.52% | 2 | 275 | 73.44% |
| TWLO240621P00040000 | 2024-04-26 12:03PM EDT | 40.00 | 0.48 | 0.18 | 0.38 | +0.21 | +77.78% | 1 | 629 | 66.70% |
| TWLO240621P00045000 | 2024-04-26 3:48PM EDT | 45.00 | 0.43 | 0.38 | 0.46 | -0.04 | -8.51% | 5 | 994 | 55.86% |
| TWLO240621P00050000 | 2024-04-26 3:48PM EDT | 50.00 | 0.95 | 0.89 | 0.97 | -0.03 | -3.06% | 5 | 2,991 | 51.27% |
| TWLO240621P00052500 | 2024-04-25 11:42AM EDT | 52.50 | 1.80 | 1.35 | 1.43 | 0.00 | - | 5 | 668 | 50.44% |
| TWLO240621P00055000 | 2024-04-26 3:52PM EDT | 55.00 | 2.01 | 1.99 | 2.08 | -0.38 | -15.90% | 5 | 4,116 | 49.32% |
| TWLO240621P00057500 | 2024-04-26 1:59PM EDT | 57.50 | 2.94 | 2.86 | 2.94 | -0.86 | -22.63% | 9 | 723 | 48.41% |
| TWLO240621P00060000 | 2024-04-26 3:12PM EDT | 60.00 | 3.98 | 3.90 | 4.05 | -0.52 | -11.56% | 8 | 684 | 47.95% |
| TWLO240621P00062500 | 2024-04-26 3:48PM EDT | 62.50 | 5.25 | 5.20 | 5.35 | -0.60 | -10.26% | 9 | 1,111 | 47.17% |
| TWLO240621P00065000 | 2024-04-26 3:44PM EDT | 65.00 | 6.80 | 6.70 | 6.90 | -0.75 | -9.93% | 3 | 1,161 | 46.80% |
| TWLO240621P00067500 | 2024-04-19 12:37PM EDT | 67.50 | 10.70 | 8.40 | 8.65 | 0.00 | - | 1 | 52 | 46.48% |
| TWLO240621P00070000 | 2024-04-22 11:03AM EDT | 70.00 | 13.00 | 10.35 | 11.50 | 0.00 | - | 1 | 1,502 | 50.83% |
| TWLO240621P00075000 | 2024-04-22 2:41PM EDT | 75.00 | 16.77 | 14.60 | 15.10 | 0.00 | - | 4 | 300 | 50.78% |
| TWLO240621P00080000 | 2024-02-22 4:25PM EDT | 80.00 | 23.29 | 17.90 | 19.75 | 0.00 | - | 15 | 379 | 53.56% |
| TWLO240621P00085000 | 2024-02-16 12:49PM EDT | 85.00 | 25.76 | 24.75 | 26.85 | 0.00 | - | 2 | 89 | 81.45% |
| TWLO240621P00090000 | 2024-01-26 4:13PM EDT | 90.00 | 19.90 | 30.10 | 33.65 | 0.00 | - | 25 | 0 | 106.18% |
| TWLO240621P00095000 | 2023-12-18 1:04PM EDT | 95.00 | 20.83 | 22.85 | 23.85 | 0.00 | - | 1 | 2 | 0.00% |
| TWLO240621P00100000 | 2023-10-12 11:35AM EDT | 100.00 | 43.30 | 40.70 | 41.70 | 0.00 | - | 1 | 0 | 111.67% |
| TWLO240621P00105000 | 2024-02-12 2:23PM EDT | 105.00 | 33.70 | 42.15 | 43.85 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.