Singapore markets open in 1 hour 25 minutes
Straits Times Index
3,074.26 -12.98 (-0.42%) S&P 500
4,585.59 +36.25 (+0.80%) Dow
36,117.38 +62.95 (+0.17%) Nasdaq
14,339.99 +193.28 (+1.37%) Bitcoin USD
43,283.38 -462.98 (-1.06%) CMC Crypto 200
896.71 +3.99 (+0.45%)
Twilio Inc. (TWLO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240719C00030000 | 2023-11-27 1:36PM EST | 30.00 | 35.20 | 38.90 | 40.90 | 0.00 | - | 1 | 18 | 78.37% |
| TWLO240719C00035000 | 2023-11-16 2:02PM EST | 35.00 | 28.25 | 34.65 | 37.15 | 0.00 | - | 1 | 50 | 79.44% |
| TWLO240719C00040000 | 2023-11-16 10:59AM EST | 40.00 | 24.25 | 29.95 | 31.10 | 0.00 | - | 1 | 65 | 62.67% |
| TWLO240719C00045000 | 2023-11-16 1:37PM EST | 45.00 | 20.45 | 26.15 | 27.10 | 0.00 | - | 5 | 56 | 62.11% |
| TWLO240719C00050000 | 2023-12-06 2:28PM EST | 50.00 | 22.45 | 21.45 | 23.45 | 0.00 | - | 1 | 85 | 57.23% |
| TWLO240719C00052500 | 2023-11-27 11:22AM EST | 52.50 | 16.25 | 19.45 | 20.75 | 0.00 | - | 1 | 17 | 52.70% |
| TWLO240719C00055000 | 2023-12-05 10:02AM EST | 55.00 | 17.20 | 18.50 | 19.00 | 0.00 | - | 1 | 170 | 54.39% |
| TWLO240719C00057500 | 2023-12-07 2:09PM EST | 57.50 | 16.95 | 16.80 | 17.65 | +2.45 | +16.90% | 1 | 10 | 54.26% |
| TWLO240719C00060000 | 2023-11-28 11:01AM EST | 60.00 | 12.85 | 15.15 | 15.35 | 0.00 | - | 2 | 1,043 | 51.21% |
| TWLO240719C00062500 | 2023-12-01 11:15AM EST | 62.50 | 11.60 | 13.65 | 13.85 | 0.00 | - | 2 | 54 | 50.38% |
| TWLO240719C00065000 | 2023-12-06 3:42PM EST | 65.00 | 12.15 | 12.20 | 12.40 | 0.00 | - | 1 | 195 | 49.85% |
| TWLO240719C00067500 | 2023-12-07 12:38PM EST | 67.50 | 10.87 | 10.85 | 11.00 | -0.20 | -1.81% | 2 | 40 | 48.66% |
| TWLO240719C00070000 | 2023-12-06 3:28PM EST | 70.00 | 9.81 | 9.65 | 9.80 | 0.00 | - | 3 | 206 | 48.01% |
| TWLO240719C00075000 | 2023-12-07 3:57PM EST | 75.00 | 7.53 | 7.50 | 7.90 | +0.50 | +7.11% | 4 | 361 | 47.83% |
| TWLO240719C00080000 | 2023-12-06 12:58PM EST | 80.00 | 6.05 | 5.70 | 6.05 | 0.00 | - | 1 | 404 | 46.33% |
| TWLO240719C00085000 | 2023-12-07 2:52PM EST | 85.00 | 4.35 | 4.30 | 4.45 | -0.15 | -3.33% | 47 | 471 | 44.52% |
| TWLO240719C00090000 | 2023-12-06 11:32AM EST | 90.00 | 3.50 | 3.20 | 3.65 | 0.00 | - | 4 | 501 | 45.47% |
| TWLO240719C00095000 | 2023-12-05 9:42AM EST | 95.00 | 2.35 | 2.39 | 2.55 | +0.30 | +14.63% | 1 | 469 | 43.56% |
| TWLO240719C00100000 | 2023-12-07 10:11AM EST | 100.00 | 1.75 | 1.78 | 1.92 | -0.28 | -13.79% | 1 | 241 | 43.25% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240719P00030000 | 2023-11-28 1:50PM EST | 30.00 | 0.43 | 0.02 | 0.74 | 0.00 | - | 95 | 121 | 61.52% |
| TWLO240719P00035000 | 2023-12-06 1:08PM EST | 35.00 | 0.48 | 0.11 | 0.85 | 0.00 | - | 2 | 332 | 53.81% |
| TWLO240719P00040000 | 2023-12-05 3:16PM EST | 40.00 | 0.77 | 0.61 | 0.78 | 0.00 | - | 9 | 269 | 49.95% |
| TWLO240719P00045000 | 2023-12-04 10:48AM EST | 45.00 | 1.30 | 1.17 | 1.29 | -0.07 | -5.11% | 13 | 196 | 47.22% |
| TWLO240719P00050000 | 2023-12-07 3:52PM EST | 50.00 | 2.06 | 1.94 | 2.04 | -0.03 | -1.44% | 54 | 346 | 44.81% |
| TWLO240719P00052500 | 2023-12-07 10:32AM EST | 52.50 | 2.56 | 2.44 | 2.55 | -0.28 | -9.86% | 1 | 32 | 43.88% |
| TWLO240719P00055000 | 2023-12-07 9:54AM EST | 55.00 | 3.25 | 3.05 | 3.30 | +0.18 | +5.86% | 30 | 640 | 43.98% |
| TWLO240719P00057500 | 2023-11-28 9:44AM EST | 57.50 | 5.40 | 3.75 | 3.85 | 0.00 | - | 1 | 40 | 42.18% |
| TWLO240719P00060000 | 2023-12-04 12:01PM EST | 60.00 | 5.10 | 4.55 | 4.70 | 0.00 | - | 27 | 159 | 41.65% |
| TWLO240719P00062500 | 2023-11-29 1:48PM EST | 62.50 | 6.40 | 5.45 | 5.60 | 0.00 | - | 1 | 6 | 40.82% |
| TWLO240719P00065000 | 2023-11-28 10:49AM EST | 65.00 | 8.00 | 6.45 | 6.65 | 0.00 | - | 10 | 23 | 40.21% |
| TWLO240719P00067500 | 2023-11-20 1:29PM EST | 67.50 | 10.05 | 7.35 | 7.80 | 0.00 | - | - | 2 | 39.55% |
| TWLO240719P00070000 | 2023-12-07 3:57PM EST | 70.00 | 8.95 | 8.80 | 11.75 | -12.35 | -57.98% | 1 | 0 | 51.45% |
| TWLO240719P00075000 | 2023-12-06 2:45PM EST | 75.00 | 11.57 | 11.55 | 11.80 | 0.00 | - | 1 | 39 | 37.05% |
| TWLO240719P00080000 | 2023-11-10 9:35AM EST | 80.00 | 24.28 | 14.80 | 15.05 | 0.00 | - | 17 | 56 | 35.55% |
| TWLO240719P00085000 | 2023-11-06 11:17AM EST | 85.00 | 31.95 | 18.50 | 19.00 | 0.00 | - | 5 | 184 | 35.71% |
| TWLO240719P00090000 | 2023-11-08 3:49PM EST | 90.00 | 34.65 | 22.35 | 22.85 | 0.00 | - | 70 | 247 | 33.37% |
| TWLO240719P00095000 | 2023-11-08 1:57PM EST | 95.00 | 39.55 | 26.10 | 27.10 | 0.00 | - | 3 | 0 | 31.35% |
| TWLO240719P00100000 | 2023-10-27 12:06PM EST | 100.00 | 49.40 | 36.70 | 37.45 | 0.00 | - | 10 | 0 | 66.16% |
© 2023 Yahoo. All rights reserved.