Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,931.65 +836.07 (+1.33%) CMC Crypto 200
1,349.54 -47.00 (-3.37%)
Twilio Inc. (TWLO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240920C00040000 | 2024-04-18 10:34AM EDT | 40.00 | 21.00 | 22.35 | 22.70 | 0.00 | - | 3 | 5 | 65.48% |
| TWLO240920C00045000 | 2024-02-20 12:14PM EDT | 45.00 | 15.98 | 18.50 | 19.45 | 0.00 | - | - | 5 | 67.26% |
| TWLO240920C00050000 | 2024-04-17 12:05PM EDT | 50.00 | 13.20 | 13.95 | 14.55 | 0.00 | - | 1 | 27 | 54.74% |
| TWLO240920C00052500 | 2024-04-26 3:45PM EDT | 52.50 | 12.70 | 12.50 | 14.20 | +1.10 | +9.48% | 2 | 9 | 59.91% |
| TWLO240920C00055000 | 2024-04-22 1:56PM EDT | 55.00 | 9.40 | 10.85 | 12.10 | 0.00 | - | 1 | 476 | 56.40% |
| TWLO240920C00057500 | 2024-04-18 12:06PM EDT | 57.50 | 8.70 | 9.45 | 9.75 | 0.00 | - | 3 | 65 | 52.39% |
| TWLO240920C00060000 | 2024-04-26 11:40AM EDT | 60.00 | 8.10 | 8.10 | 8.35 | +0.61 | +8.14% | 2 | 249 | 51.17% |
| TWLO240920C00062500 | 2024-04-26 2:51PM EDT | 62.50 | 6.95 | 6.95 | 7.15 | +0.15 | +2.21% | 12 | 918 | 50.50% |
| TWLO240920C00065000 | 2024-04-25 1:42PM EDT | 65.00 | 5.50 | 5.90 | 6.10 | 0.00 | - | 5 | 303 | 50.51% |
| TWLO240920C00067500 | 2024-04-19 9:32AM EDT | 67.50 | 4.10 | 4.90 | 5.15 | 0.00 | - | 5 | 158 | 49.79% |
| TWLO240920C00070000 | 2024-04-26 2:18PM EDT | 70.00 | 4.10 | 3.15 | 4.30 | +0.55 | +15.49% | 2 | 302 | 49.01% |
| TWLO240920C00072500 | 2024-04-23 10:25AM EDT | 72.50 | 3.10 | 2.90 | 3.60 | 0.00 | - | 2 | 195 | 48.55% |
| TWLO240920C00075000 | 2024-04-25 3:24PM EDT | 75.00 | 2.66 | 2.87 | 2.98 | 0.00 | - | 9 | 1,148 | 48.00% |
| TWLO240920C00077500 | 2024-04-26 9:49AM EDT | 77.50 | 2.44 | 2.38 | 2.47 | +0.60 | +32.61% | 1 | 541 | 47.64% |
| TWLO240920C00080000 | 2024-04-26 3:00PM EDT | 80.00 | 2.01 | 1.96 | 2.05 | +0.18 | +9.84% | 12 | 576 | 47.42% |
| TWLO240920C00082500 | 2024-04-26 9:49AM EDT | 82.50 | 1.63 | 1.61 | 1.70 | -0.25 | -13.30% | 1 | 494 | 47.27% |
| TWLO240920C00085000 | 2024-04-25 3:25PM EDT | 85.00 | 1.23 | 1.33 | 1.41 | 0.00 | - | 2 | 373 | 47.17% |
| TWLO240920C00090000 | 2024-04-25 3:26PM EDT | 90.00 | 0.87 | 0.89 | 0.97 | 0.00 | - | 1 | 162 | 47.07% |
| TWLO240920C00095000 | 2024-04-22 11:30AM EDT | 95.00 | 0.44 | 0.60 | 0.66 | 0.00 | - | 8 | 65 | 46.95% |
| TWLO240920C00100000 | 2024-04-22 9:57AM EDT | 100.00 | 0.45 | 0.41 | 0.46 | +0.11 | +32.35% | 10 | 247 | 47.12% |
| TWLO240920C00105000 | 2024-04-25 2:21PM EDT | 105.00 | 0.33 | 0.27 | 0.33 | 0.00 | - | 2 | 17 | 47.56% |
| TWLO240920C00110000 | 2024-04-26 10:06AM EDT | 110.00 | 0.26 | 0.10 | 0.27 | -0.02 | -7.14% | 2 | 45 | 48.93% |
| TWLO240920C00115000 | 2024-04-26 10:06AM EDT | 115.00 | 0.19 | 0.07 | 0.19 | 0.00 | - | 2 | 220 | 49.02% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240920P00030000 | 2024-04-26 1:18PM EDT | 30.00 | 0.26 | 0.08 | 0.26 | -0.01 | -3.70% | 2 | 5 | 58.69% |
| TWLO240920P00035000 | 2024-04-26 1:17PM EDT | 35.00 | 0.41 | 0.17 | 0.42 | -0.06 | -12.77% | 2 | 23 | 52.34% |
| TWLO240920P00040000 | 2024-04-22 2:41PM EDT | 40.00 | 0.82 | 0.68 | 0.74 | 0.00 | - | 1,225 | 1,311 | 50.93% |
| TWLO240920P00045000 | 2024-04-25 3:25PM EDT | 45.00 | 1.30 | 1.26 | 1.37 | -0.13 | -9.09% | 3 | 104 | 48.58% |
| TWLO240920P00050000 | 2024-04-26 1:30PM EDT | 50.00 | 2.33 | 2.27 | 2.41 | -0.14 | -5.67% | 3 | 231 | 46.39% |
| TWLO240920P00052500 | 2024-04-24 10:17AM EDT | 52.50 | 3.13 | 2.99 | 3.25 | 0.00 | - | 5 | 100 | 46.51% |
| TWLO240920P00055000 | 2024-04-23 10:56AM EDT | 55.00 | 4.15 | 3.85 | 4.10 | 0.00 | - | 1 | 719 | 45.57% |
| TWLO240920P00057500 | 2024-04-24 9:38AM EDT | 57.50 | 4.85 | 4.85 | 5.05 | 0.00 | - | 1 | 245 | 44.40% |
| TWLO240920P00060000 | 2024-04-24 9:39AM EDT | 60.00 | 5.90 | 6.00 | 6.20 | 0.00 | - | 1 | 355 | 43.65% |
| TWLO240920P00062500 | 2024-04-23 1:08PM EDT | 62.50 | 7.72 | 7.30 | 7.50 | 0.00 | - | 10 | 146 | 42.96% |
| TWLO240920P00065000 | 2024-04-25 10:16AM EDT | 65.00 | 9.50 | 8.70 | 8.90 | 0.00 | - | 4 | 150 | 41.98% |
| TWLO240920P00067500 | 2024-04-22 10:02AM EDT | 67.50 | 11.85 | 10.25 | 10.45 | 0.00 | - | 6 | 58 | 41.08% |
| TWLO240920P00070000 | 2024-04-26 2:15PM EDT | 70.00 | 12.20 | 11.90 | 12.20 | -1.65 | -11.91% | 3 | 480 | 40.65% |
| TWLO240920P00072500 | 2024-04-05 12:02PM EDT | 72.50 | 14.39 | 13.75 | 15.90 | 0.00 | - | 1 | 144 | 53.39% |
| TWLO240920P00075000 | 2024-04-22 2:41PM EDT | 75.00 | 17.58 | 15.65 | 16.00 | 0.00 | - | 4 | 111 | 39.43% |
| TWLO240920P00077500 | 2024-02-23 1:11PM EDT | 77.50 | 21.62 | 17.40 | 17.70 | 0.00 | - | 1 | 45 | 35.33% |
| TWLO240920P00080000 | 2024-03-11 1:45PM EDT | 80.00 | 19.62 | 18.25 | 19.90 | 0.00 | - | 8 | 53 | 34.84% |
| TWLO240920P00082500 | 2024-02-15 10:34AM EDT | 82.50 | 20.50 | 23.30 | 25.65 | 0.00 | - | 1 | 12 | 57.39% |
| TWLO240920P00085000 | 2024-02-16 3:50PM EDT | 85.00 | 27.10 | 25.35 | 26.00 | 0.00 | - | 3 | 17 | 51.92% |
| TWLO240920P00090000 | 2024-02-14 4:30PM EDT | 90.00 | 21.30 | 30.20 | 30.70 | 0.00 | - | 19 | 12 | 51.51% |
| TWLO240920P00095000 | 2024-01-19 4:59PM EDT | 95.00 | 24.05 | 34.60 | 38.40 | 0.00 | - | 1 | 2 | 66.89% |
| TWLO240920P00100000 | 2023-12-19 3:17PM EDT | 100.00 | 24.60 | 28.65 | 29.10 | 0.00 | - | - | 2 | 0.00% |
| TWLO240920P00105000 | 2024-02-12 2:38PM EDT | 105.00 | 34.50 | 42.40 | 43.00 | 0.00 | - | 10 | 0 | 0.00% |
| TWLO240920P00110000 | 2024-02-12 3:04PM EDT | 110.00 | 39.30 | 47.40 | 48.10 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.