Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,175.22 +775.75 (+1.22%) CMC Crypto 200
1,384.85 +72.23 (+5.50%)
Twilio Inc. (TWLO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:16PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO250117C00023000 | 2024-04-16 3:36PM EDT | 23.00 | 37.50 | 36.00 | 36.80 | 0.00 | - | 1 | 156 | 88.48% |
| TWLO250117C00025000 | 2024-03-18 10:11AM EDT | 25.00 | 36.40 | 33.95 | 36.40 | 0.00 | - | 1 | 271 | 93.29% |
| TWLO250117C00028000 | 2024-01-19 11:52AM EDT | 28.00 | 46.00 | 31.65 | 34.20 | 0.00 | - | 1 | 63 | 91.99% |
| TWLO250117C00030000 | 2024-04-10 11:38AM EDT | 30.00 | 32.98 | 29.35 | 31.25 | 0.00 | - | 1 | 150 | 77.95% |
| TWLO250117C00033000 | 2024-02-15 4:53PM EDT | 33.00 | 30.98 | 28.85 | 29.70 | 0.00 | - | 10 | 86 | 88.65% |
| TWLO250117C00035000 | 2024-04-01 9:47AM EDT | 35.00 | 30.30 | 25.50 | 25.90 | 0.00 | - | 3 | 159 | 67.63% |
| TWLO250117C00038000 | 2024-03-15 12:08PM EDT | 38.00 | 25.00 | 25.45 | 26.75 | 0.00 | - | 5 | 28 | 87.32% |
| TWLO250117C00040000 | 2024-03-28 11:08AM EDT | 40.00 | 24.47 | 21.65 | 22.55 | 0.00 | - | 1 | 183 | 65.83% |
| TWLO250117C00042000 | 2024-03-04 3:57PM EDT | 42.00 | 22.30 | 22.65 | 23.00 | 0.00 | - | 1 | 64 | 79.72% |
| TWLO250117C00045000 | 2024-04-15 2:53PM EDT | 45.00 | 18.82 | 17.90 | 19.55 | 0.00 | - | 2 | 119 | 63.44% |
| TWLO250117C00047000 | 2024-04-10 9:38AM EDT | 47.00 | 19.15 | 16.60 | 17.70 | 0.00 | - | 1 | 99 | 60.60% |
| TWLO250117C00050000 | 2024-04-17 9:47AM EDT | 50.00 | 16.25 | 14.70 | 14.90 | 0.00 | - | 1 | 267 | 56.19% |
| TWLO250117C00052500 | 2024-04-16 11:55AM EDT | 52.50 | 14.05 | 13.15 | 13.35 | 0.00 | - | 1 | 30 | 54.59% |
| TWLO250117C00055000 | 2024-04-12 2:42PM EDT | 55.00 | 14.00 | 11.90 | 12.05 | 0.00 | - | 2 | 307 | 54.04% |
| TWLO250117C00057500 | 2024-04-05 1:08PM EDT | 57.50 | 12.25 | 10.55 | 10.70 | 0.00 | - | 9 | 91 | 52.65% |
| TWLO250117C00060000 | 2024-04-18 12:10PM EDT | 60.00 | 9.50 | 9.40 | 9.55 | -0.78 | -7.59% | 5 | 887 | 51.87% |
| TWLO250117C00062500 | 2024-04-19 9:54AM EDT | 62.50 | 8.75 | 8.40 | 8.55 | +0.20 | +2.34% | 1 | 246 | 51.41% |
| TWLO250117C00065000 | 2024-04-17 3:14PM EDT | 65.00 | 8.03 | 7.40 | 7.60 | 0.00 | - | 9 | 717 | 50.67% |
| TWLO250117C00067500 | 2024-04-12 3:52PM EDT | 67.50 | 7.98 | 6.60 | 6.70 | 0.00 | - | 1 | 44 | 50.16% |
| TWLO250117C00070000 | 2024-04-19 10:54AM EDT | 70.00 | 5.93 | 5.75 | 5.95 | -0.45 | -7.05% | 1 | 2,529 | 50.04% |
| TWLO250117C00075000 | 2024-04-18 11:33AM EDT | 75.00 | 4.48 | 4.50 | 4.60 | -0.52 | -10.40% | 1 | 1,498 | 49.01% |
| TWLO250117C00080000 | 2024-04-19 10:55AM EDT | 80.00 | 3.55 | 3.45 | 3.55 | -0.25 | -6.58% | 36 | 1,602 | 48.28% |
| TWLO250117C00085000 | 2024-04-19 10:55AM EDT | 85.00 | 2.73 | 2.66 | 2.75 | -0.27 | -9.00% | 1 | 1,148 | 47.83% |
| TWLO250117C00090000 | 2024-04-16 11:01AM EDT | 90.00 | 2.30 | 2.06 | 2.12 | 0.00 | - | 1 | 1,021 | 47.42% |
| TWLO250117C00095000 | 2024-04-05 3:33PM EDT | 95.00 | 2.07 | 1.56 | 1.63 | 0.00 | - | 1 | 589 | 47.07% |
| TWLO250117C00100000 | 2024-04-18 1:36PM EDT | 100.00 | 1.30 | 1.21 | 1.26 | 0.00 | - | 2 | 3,537 | 46.86% |
| TWLO250117C00105000 | 2024-03-27 9:50AM EDT | 105.00 | 1.34 | 0.92 | 0.99 | 0.00 | - | 1 | 993 | 46.88% |
| TWLO250117C00110000 | 2024-04-16 3:49PM EDT | 110.00 | 0.85 | 0.71 | 0.77 | 0.00 | - | 5 | 1,590 | 46.75% |
| TWLO250117C00115000 | 2024-04-18 3:55PM EDT | 115.00 | 0.60 | 0.56 | 0.61 | 0.00 | - | 29 | 3,071 | 46.83% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO250117P00023000 | 2024-04-15 2:25PM EDT | 23.00 | 0.26 | 0.10 | 0.35 | 0.00 | - | 9 | 413 | 57.72% |
| TWLO250117P00025000 | 2024-04-18 2:22PM EDT | 25.00 | 0.36 | 0.14 | 0.49 | 0.00 | - | 3 | 223 | 56.35% |
| TWLO250117P00028000 | 2024-04-15 3:48PM EDT | 28.00 | 0.52 | 0.22 | 0.66 | 0.00 | - | 5 | 402 | 53.03% |
| TWLO250117P00030000 | 2024-04-15 2:26PM EDT | 30.00 | 0.63 | 0.36 | 0.80 | 0.00 | - | 2 | 697 | 51.76% |
| TWLO250117P00033000 | 2024-03-21 3:11PM EDT | 33.00 | 0.76 | 0.84 | 0.91 | 0.00 | - | 1 | 471 | 50.39% |
| TWLO250117P00035000 | 2024-03-22 3:06PM EDT | 35.00 | 0.97 | 0.93 | 1.12 | 0.00 | - | 2 | 1,899 | 49.46% |
| TWLO250117P00038000 | 2024-04-01 9:41AM EDT | 38.00 | 1.39 | 1.48 | 1.55 | 0.00 | - | 3 | 351 | 47.88% |
| TWLO250117P00040000 | 2024-04-09 3:50PM EDT | 40.00 | 1.56 | 1.82 | 1.90 | 0.00 | - | 42 | 2,760 | 46.90% |
| TWLO250117P00042000 | 2024-04-17 3:29PM EDT | 42.00 | 2.16 | 2.22 | 2.29 | 0.00 | - | 18 | 445 | 45.85% |
| TWLO250117P00045000 | 2024-04-16 1:30PM EDT | 45.00 | 2.91 | 2.95 | 3.05 | 0.00 | - | 5 | 886 | 44.84% |
| TWLO250117P00047000 | 2024-04-15 1:28PM EDT | 47.00 | 3.32 | 3.50 | 3.60 | 0.00 | - | 6 | 1,884 | 43.92% |
| TWLO250117P00050000 | 2024-04-16 9:50AM EDT | 50.00 | 4.48 | 4.50 | 4.60 | 0.00 | - | 25 | 2,700 | 42.90% |
| TWLO250117P00052500 | 2024-04-18 11:30AM EDT | 52.50 | 5.20 | 5.45 | 5.55 | 0.00 | - | 14 | 448 | 42.03% |
| TWLO250117P00055000 | 2024-04-15 3:29PM EDT | 55.00 | 6.33 | 6.50 | 6.65 | 0.00 | - | 3 | 656 | 41.36% |
| TWLO250117P00057500 | 2024-04-18 12:02PM EDT | 57.50 | 7.40 | 7.70 | 7.85 | 0.00 | - | 5 | 144 | 40.61% |
| TWLO250117P00060000 | 2024-04-17 3:32PM EDT | 60.00 | 8.77 | 9.00 | 9.15 | 0.00 | - | 13 | 1,055 | 39.80% |
| TWLO250117P00062500 | 2024-04-09 10:52AM EDT | 62.50 | 9.25 | 10.40 | 10.55 | 0.00 | - | 54 | 602 | 38.92% |
| TWLO250117P00065000 | 2024-04-17 1:41PM EDT | 65.00 | 11.36 | 11.90 | 12.10 | 0.00 | - | 11 | 1,043 | 38.22% |
| TWLO250117P00067500 | 2024-04-11 1:12PM EDT | 67.50 | 12.00 | 13.60 | 13.80 | 0.00 | - | 1 | 536 | 37.76% |
| TWLO250117P00070000 | 2024-04-17 12:44PM EDT | 70.00 | 14.88 | 15.30 | 15.45 | 0.00 | - | 10 | 900 | 36.48% |
| TWLO250117P00075000 | 2024-04-12 12:46PM EDT | 75.00 | 17.45 | 18.95 | 19.20 | 0.00 | - | 2 | 637 | 34.68% |
| TWLO250117P00080000 | 2024-04-02 12:03PM EDT | 80.00 | 21.06 | 23.05 | 23.35 | 0.00 | - | 7 | 374 | 33.20% |
| TWLO250117P00085000 | 2024-03-07 4:58PM EDT | 85.00 | 25.50 | 25.30 | 26.20 | 0.00 | - | 1 | 448 | 0.00% |
| TWLO250117P00090000 | 2024-02-21 11:39AM EDT | 90.00 | 34.23 | 28.95 | 29.85 | 0.00 | - | 3 | 250 | 0.00% |
| TWLO250117P00095000 | 2024-04-05 10:39AM EDT | 95.00 | 35.30 | 36.65 | 37.25 | 0.00 | - | 1 | 143 | 29.15% |
| TWLO250117P00100000 | 2024-03-11 10:29AM EDT | 100.00 | 37.95 | 38.20 | 39.20 | 0.00 | - | 1 | 1 | 0.00% |
| TWLO250117P00105000 | 2024-02-12 4:08PM EDT | 105.00 | 35.45 | 42.20 | 43.05 | 0.00 | - | 1 | 0 | 0.00% |
| TWLO250117P00110000 | 2024-04-18 3:13PM EDT | 110.00 | 51.40 | 51.15 | 51.95 | 0.00 | - | 3 | 0 | 0.00% |
| TWLO250117P00115000 | 2024-02-14 3:12PM EDT | 115.00 | 44.30 | 53.35 | 57.20 | 0.00 | - | 2 | 0 | 36.23% |
© 2024 Yahoo. All rights reserved.