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
63,897.14 -945.49 (-1.46%) CMC Crypto 200
1,332.13 -64.41 (-4.61%)
Twilio Inc. (TWLO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240426C00046000 | 2024-04-19 11:01AM EDT | 46.00 | 12.30 | 13.05 | 16.05 | 0.00 | - | 1 | 1 | 525.39% |
| TWLO240426C00050000 | 2024-04-23 10:54AM EDT | 50.00 | 9.91 | 10.65 | 11.25 | 0.00 | - | 3 | 3 | 196.88% |
| TWLO240426C00052000 | 2024-03-20 12:25PM EDT | 52.00 | 9.45 | 5.50 | 5.95 | 0.00 | - | 2 | 2 | 0.00% |
| TWLO240426C00055000 | 2024-04-22 11:58AM EDT | 55.00 | 3.39 | 5.75 | 6.05 | 0.00 | - | 1 | 2 | 84.38% |
| TWLO240426C00056000 | 2024-04-26 3:50PM EDT | 56.00 | 4.92 | 2.87 | 5.00 | +1.22 | +32.97% | 1 | 54 | 110.16% |
| TWLO240426C00057000 | 2024-04-26 10:27AM EDT | 57.00 | 4.07 | 3.70 | 4.15 | +0.37 | +10.00% | 81 | 177 | 71.88% |
| TWLO240426C00058000 | 2024-04-26 3:57PM EDT | 58.00 | 2.91 | 2.75 | 4.05 | +0.90 | +44.78% | 4 | 382 | 124.41% |
| TWLO240426C00059000 | 2024-04-26 3:30PM EDT | 59.00 | 1.94 | 1.76 | 2.16 | +0.81 | +71.68% | 40 | 514 | 73.83% |
| TWLO240426C00060000 | 2024-04-26 3:49PM EDT | 60.00 | 0.95 | 0.73 | 1.10 | +0.32 | +50.79% | 282 | 811 | 42.97% |
| TWLO240426C00061000 | 2024-04-26 3:56PM EDT | 61.00 | 0.02 | 0.00 | 0.01 | -0.19 | -90.48% | 418 | 848 | 3.52% |
| TWLO240426C00062000 | 2024-04-26 3:41PM EDT | 62.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 110 | 9,330 | 19.53% |
| TWLO240426C00063000 | 2024-04-26 12:28PM EDT | 63.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 65 | 291 | 37.50% |
| TWLO240426C00064000 | 2024-04-26 1:12PM EDT | 64.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 202 | 53.13% |
| TWLO240426C00065000 | 2024-04-26 11:19AM EDT | 65.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 445 | 609 | 67.97% |
| TWLO240426C00066000 | 2024-04-23 3:23PM EDT | 66.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 262 | 130.08% |
| TWLO240426C00067000 | 2024-04-22 9:43AM EDT | 67.00 | 0.01 | 0.00 | 0.69 | -0.01 | -50.00% | 2 | 37 | 160.94% |
| TWLO240426C00068000 | 2024-04-22 12:40PM EDT | 68.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 34 | 102.34% |
| TWLO240426C00069000 | 2024-04-26 12:23PM EDT | 69.00 | 0.01 | 0.00 | 0.50 | -0.11 | -91.67% | 2 | 25 | 177.73% |
| TWLO240426C00070000 | 2024-04-26 11:15AM EDT | 70.00 | 0.01 | 0.00 | 0.40 | -0.05 | -83.33% | 2 | 69 | 182.42% |
| TWLO240426C00071000 | 2024-04-03 10:08AM EDT | 71.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 2 | 43 | 206.64% |
| TWLO240426C00072000 | 2024-04-01 10:31AM EDT | 72.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | - | 3 | 220.70% |
| TWLO240426C00074000 | 2024-04-09 2:39PM EDT | 74.00 | 0.05 | 0.00 | 1.97 | 0.00 | - | 8 | 8 | 360.16% |
| TWLO240426C00075000 | 2024-03-15 3:48PM EDT | 75.00 | 0.20 | 0.01 | 0.09 | 0.00 | - | 2 | 73 | 193.75% |
| TWLO240426C00080000 | 2024-03-11 12:19PM EDT | 80.00 | 0.31 | 0.00 | 1.27 | 0.00 | - | 5 | 5 | 396.48% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240426P00048000 | 2024-04-09 9:30AM EDT | 48.00 | 0.10 | 0.00 | 0.02 | 0.00 | - | 4 | 7 | 181.25% |
| TWLO240426P00050000 | 2024-04-26 11:46AM EDT | 50.00 | 0.03 | 0.00 | 1.27 | +0.01 | +50.00% | 31 | 74 | 335.55% |
| TWLO240426P00051000 | 2024-04-15 11:58AM EDT | 51.00 | 0.06 | 0.00 | 1.27 | 0.00 | - | 3 | 24 | 310.94% |
| TWLO240426P00052000 | 2024-04-26 11:02AM EDT | 52.00 | 0.01 | 0.00 | 1.27 | -0.03 | -75.00% | 3 | 242 | 286.72% |
| TWLO240426P00053000 | 2024-04-26 3:00PM EDT | 53.00 | 0.01 | 0.00 | 1.27 | -0.01 | -50.00% | 1 | 181 | 262.11% |
| TWLO240426P00054000 | 2024-04-26 2:30PM EDT | 54.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 6 | 175 | 98.44% |
| TWLO240426P00055000 | 2024-04-26 3:00PM EDT | 55.00 | 0.01 | 0.00 | 0.15 | -0.01 | -50.00% | 3 | 201 | 117.97% |
| TWLO240426P00056000 | 2024-04-26 1:18PM EDT | 56.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 2 | 3,233 | 65.63% |
| TWLO240426P00057000 | 2024-04-26 11:16AM EDT | 57.00 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 15 | 419 | 53.13% |
| TWLO240426P00058000 | 2024-04-26 2:05PM EDT | 58.00 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 13 | 476 | 45.31% |
| TWLO240426P00059000 | 2024-04-26 2:11PM EDT | 59.00 | 0.02 | 0.00 | 0.20 | -0.25 | -92.59% | 76 | 309 | 51.95% |
| TWLO240426P00060000 | 2024-04-26 11:52AM EDT | 60.00 | 0.07 | 0.00 | 0.13 | -0.61 | -89.71% | 22 | 145 | 34.77% |
| TWLO240426P00061000 | 2024-04-26 3:45PM EDT | 61.00 | 0.10 | 0.05 | 0.96 | -1.73 | -94.54% | 311 | 155 | 71.09% |
| TWLO240426P00062000 | 2024-04-26 2:55PM EDT | 62.00 | 1.26 | 0.82 | 2.03 | -1.16 | -47.93% | 5 | 37 | 57.81% |
| TWLO240426P00063000 | 2024-04-26 3:10PM EDT | 63.00 | 2.15 | 1.86 | 2.29 | -2.88 | -57.26% | 3 | 9 | 65.63% |
| TWLO240426P00064000 | 2024-04-19 2:11PM EDT | 64.00 | 6.01 | 2.76 | 3.25 | 0.00 | - | 1 | 0 | 78.52% |
| TWLO240426P00065000 | 2024-04-24 2:31PM EDT | 65.00 | 4.70 | 2.63 | 4.25 | 0.00 | - | 15 | 10 | 95.31% |
| TWLO240426P00066000 | 2024-04-19 12:05PM EDT | 66.00 | 7.70 | 3.80 | 6.95 | 0.00 | - | 2 | 0 | 132.42% |
| TWLO240426P00067000 | 2024-03-15 3:51PM EDT | 67.00 | 7.71 | 6.10 | 6.45 | 0.00 | - | - | 2 | 131.64% |
| TWLO240426P00069000 | 2024-03-28 3:16PM EDT | 69.00 | 8.05 | 7.75 | 9.80 | 0.00 | - | 3 | 0 | 237.70% |
| TWLO240426P00070000 | 2024-04-09 12:39PM EDT | 70.00 | 8.55 | 8.75 | 9.25 | 0.00 | - | 1 | 0 | 168.75% |
© 2024 Yahoo. All rights reserved.