Singapore markets open in 1 hour 3 minutes
Straits Times Index
3,363.68 -13.97 (-0.41%) S&P 500
4,179.76 +60.55 (+1.47%) Dow
34,053.94 -39.02 (-0.11%) Nasdaq
12,200.82 +384.50 (+3.25%) BTC-USD
23,492.81 -219.50 (-0.93%) CMC Crypto 200
541.21 -4.11 (-0.75%)
Twilio Inc. (TWLO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO250117C00023000 | 2023-02-02 12:38PM EST | 23.00 | 47.45 | 46.15 | 48.20 | +7.80 | +19.67% | 1 | 24 | 88.11% |
| TWLO250117C00025000 | 2023-01-09 9:53AM EST | 25.00 | 33.10 | 44.55 | 46.40 | 0.00 | - | 1 | 43 | 84.13% |
| TWLO250117C00028000 | 2022-11-11 11:03AM EST | 28.00 | 33.70 | 25.45 | 26.75 | 0.00 | - | - | 1 | 0.00% |
| TWLO250117C00030000 | 2023-01-24 3:39PM EST | 30.00 | 34.50 | 41.35 | 42.90 | 0.00 | - | 2 | 12 | 80.80% |
| TWLO250117C00035000 | 2023-02-01 11:11AM EST | 35.00 | 34.20 | 38.15 | 39.95 | 0.00 | - | 3 | 166 | 78.40% |
| TWLO250117C00038000 | 2023-02-02 12:24PM EST | 38.00 | 37.65 | 36.20 | 38.15 | +16.65 | +79.29% | 1 | 11 | 76.54% |
| TWLO250117C00040000 | 2023-02-02 3:14PM EST | 40.00 | 35.50 | 35.15 | 36.95 | +4.50 | +14.52% | 1 | 137 | 75.79% |
| TWLO250117C00042000 | 2023-01-31 10:01AM EST | 42.00 | 29.95 | 33.90 | 35.65 | 0.00 | - | 1 | 16 | 74.30% |
| TWLO250117C00045000 | 2023-02-02 2:25PM EST | 45.00 | 33.15 | 32.80 | 33.90 | +4.57 | +15.99% | 6 | 86 | 73.99% |
| TWLO250117C00047000 | 2023-02-01 10:33AM EST | 47.00 | 27.60 | 31.35 | 32.80 | 0.00 | - | 35 | 52 | 72.38% |
| TWLO250117C00050000 | 2023-02-02 10:41AM EST | 50.00 | 30.74 | 30.00 | 31.05 | +4.94 | +19.15% | 1 | 142 | 71.27% |
| TWLO250117C00055000 | 2023-02-02 10:33AM EST | 55.00 | 28.50 | 27.95 | 28.75 | +5.16 | +22.11% | 1 | 95 | 70.51% |
| TWLO250117C00060000 | 2023-02-02 12:24PM EST | 60.00 | 26.25 | 25.35 | 27.30 | +3.57 | +15.74% | 1 | 236 | 69.76% |
| TWLO250117C00065000 | 2023-02-02 2:47PM EST | 65.00 | 23.20 | 23.35 | 24.80 | +3.43 | +17.35% | 26 | 125 | 67.90% |
| TWLO250117C00070000 | 2023-02-02 3:09PM EST | 70.00 | 21.30 | 21.45 | 22.75 | +4.10 | +23.84% | 14 | 636 | 66.58% |
| TWLO250117C00075000 | 2023-01-30 11:36AM EST | 75.00 | 15.80 | 19.40 | 20.85 | 0.00 | - | 1 | 249 | 64.97% |
| TWLO250117C00080000 | 2023-02-02 2:29PM EST | 80.00 | 18.25 | 17.70 | 19.30 | +3.47 | +23.48% | 17 | 167 | 64.07% |
| TWLO250117C00085000 | 2023-02-02 10:04AM EST | 85.00 | 16.35 | 16.45 | 17.45 | +4.40 | +36.82% | 1 | 48 | 63.10% |
| TWLO250117C00090000 | 2023-01-27 2:30PM EST | 90.00 | 15.85 | 15.05 | 16.40 | +3.04 | +23.73% | 1 | 104 | 62.77% |
| TWLO250117C00095000 | 2023-02-02 1:33PM EST | 95.00 | 14.95 | 13.75 | 15.45 | +5.10 | +51.78% | 1 | 74 | 62.46% |
| TWLO250117C00100000 | 2023-02-02 2:31PM EST | 100.00 | 12.75 | 12.50 | 14.00 | +2.75 | +27.50% | 37 | 1,788 | 61.31% |
| TWLO250117C00105000 | 2023-01-19 2:05PM EST | 105.00 | 6.97 | 10.90 | 13.30 | 0.00 | - | 4 | 79 | 60.49% |
| TWLO250117C00110000 | 2023-02-02 1:57PM EST | 110.00 | 11.60 | 10.05 | 11.90 | +3.55 | +44.10% | 18 | 1,240 | 59.53% |
| TWLO250117C00115000 | 2023-02-02 11:04AM EST | 115.00 | 10.25 | 8.90 | 10.85 | +1.65 | +19.19% | 1 | 303 | 58.45% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO250117P00023000 | 2023-02-02 2:05PM EST | 23.00 | 2.70 | 2.15 | 2.83 | -0.20 | -6.90% | 5 | 79 | 69.19% |
| TWLO250117P00025000 | 2023-02-02 11:25AM EST | 25.00 | 2.98 | 2.89 | 3.30 | -0.12 | -3.87% | 25 | 64 | 69.39% |
| TWLO250117P00028000 | 2023-01-24 11:52AM EST | 28.00 | 4.31 | 3.70 | 4.10 | 0.00 | - | 4 | 1,487 | 68.14% |
| TWLO250117P00030000 | 2023-02-02 11:20AM EST | 30.00 | 4.25 | 4.25 | 4.65 | -0.33 | -7.21% | 1 | 80 | 67.15% |
| TWLO250117P00033000 | 2023-02-02 12:44PM EST | 33.00 | 5.00 | 5.10 | 5.45 | -0.45 | -8.26% | 2 | 73 | 65.39% |
| TWLO250117P00035000 | 2023-02-02 3:41PM EST | 35.00 | 5.88 | 5.35 | 5.95 | -0.07 | -1.18% | 21 | 323 | 63.17% |
| TWLO250117P00038000 | 2023-02-01 12:06PM EST | 38.00 | 7.45 | 6.60 | 7.10 | 0.00 | - | 1 | 4 | 62.98% |
| TWLO250117P00040000 | 2023-02-02 3:22PM EST | 40.00 | 7.50 | 7.35 | 7.75 | -0.82 | -9.86% | 11 | 89 | 62.15% |
| TWLO250117P00042000 | 2023-02-02 9:44AM EST | 42.00 | 7.73 | 7.65 | 8.50 | -1.17 | -13.15% | 8 | 137 | 60.46% |
| TWLO250117P00045000 | 2023-01-30 10:05AM EST | 45.00 | 9.85 | 8.75 | 9.60 | 0.00 | - | 72 | 199 | 59.16% |
| TWLO250117P00047000 | 2023-01-18 2:15PM EST | 47.00 | 12.40 | 9.55 | 10.35 | 0.00 | - | 92 | 162 | 58.33% |
| TWLO250117P00050000 | 2023-02-02 3:53PM EST | 50.00 | 11.44 | 10.75 | 11.70 | -1.91 | -14.31% | 23 | 730 | 57.35% |
| TWLO250117P00055000 | 2023-02-01 2:17PM EST | 55.00 | 14.61 | 13.00 | 14.10 | 0.00 | - | 1 | 75 | 55.95% |
| TWLO250117P00060000 | 2023-02-02 12:28PM EST | 60.00 | 15.59 | 15.60 | 16.45 | -1.73 | -9.99% | 2 | 272 | 54.49% |
| TWLO250117P00065000 | 2023-01-25 3:42PM EST | 65.00 | 21.36 | 18.25 | 19.45 | 0.00 | - | 1 | 59 | 53.59% |
| TWLO250117P00070000 | 2023-02-01 10:46AM EST | 70.00 | 23.34 | 20.65 | 22.25 | 0.00 | - | 5 | 302 | 51.59% |
| TWLO250117P00075000 | 2023-01-27 1:59PM EST | 75.00 | 25.74 | 24.05 | 25.00 | 0.00 | - | 100 | 302 | 50.52% |
| TWLO250117P00080000 | 2023-02-02 9:37AM EST | 80.00 | 27.46 | 27.25 | 28.00 | -1.53 | -5.28% | 2 | 155 | 50.13% |
| TWLO250117P00085000 | 2023-01-20 10:44AM EST | 85.00 | 37.45 | 30.10 | 31.90 | 0.00 | - | 200 | 415 | 50.53% |
| TWLO250117P00090000 | 2023-01-31 1:57PM EST | 90.00 | 36.84 | 33.90 | 35.30 | 0.00 | - | 3 | 71 | 49.19% |
| TWLO250117P00095000 | 2023-01-27 3:22PM EST | 95.00 | 39.70 | 37.15 | 38.95 | 0.00 | - | 2 | 27 | 48.19% |
| TWLO250117P00100000 | 2023-02-02 2:29PM EST | 100.00 | 41.60 | 41.05 | 42.55 | -15.30 | -26.89% | 2 | 68 | 46.72% |
| TWLO250117P00105000 | 2023-02-01 2:01PM EST | 105.00 | 48.60 | 44.70 | 46.40 | 0.00 | - | 78 | 101 | 45.62% |
| TWLO250117P00110000 | 2023-02-01 1:26PM EST | 110.00 | 52.80 | 48.90 | 50.40 | 0.00 | - | 78 | 81 | 44.64% |
| TWLO250117P00115000 | 2023-01-09 12:56PM EST | 115.00 | 64.55 | 52.95 | 54.50 | 0.00 | - | 50 | 144 | 43.65% |
© 2023 Yahoo. All rights reserved.
