Singapore markets closed
Straits Times Index
3,130.24 +15.16 (+0.49%) Nikkei
25,937.21 -484.84 (-1.83%) Hang Seng
17,222.83 +56.96 (+0.33%) FTSE 100
6,887.75 +6.16 (+0.09%) BTC-USD
19,275.41 +5.69 (+0.03%) CMC Crypto 200
440.77 -5.21 (-1.17%)
Twilio Inc. (TWLO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO220930C00045000 | 2022-08-29 10:26AM EDT | 45.00 | 28.06 | 25.65 | 27.10 | 0.00 | - | 1 | 1 | 642.19% |
| TWLO220930C00050000 | 2022-09-23 9:48AM EDT | 50.00 | 17.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TWLO220930C00055000 | 2022-09-28 9:39AM EDT | 55.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 1 | 344 | 0.00% |
| TWLO220930C00056000 | 2022-09-28 10:09AM EDT | 56.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TWLO220930C00058000 | 2022-09-28 9:30AM EDT | 58.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TWLO220930C00060000 | 2022-09-28 9:35AM EDT | 60.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| TWLO220930C00061000 | 2022-09-29 9:37AM EDT | 61.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| TWLO220930C00062000 | 2022-09-26 11:10AM EDT | 62.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| TWLO220930C00063000 | 2022-09-26 9:33AM EDT | 63.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| TWLO220930C00064000 | 2022-09-29 10:39AM EDT | 64.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| TWLO220930C00065000 | 2022-09-29 10:04AM EDT | 65.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 178 | 0.00% |
| TWLO220930C00066000 | 2022-09-29 3:28PM EDT | 66.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 4 | 51 | 0.00% |
| TWLO220930C00067000 | 2022-09-29 10:36AM EDT | 67.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 2 | 91 | 0.00% |
| TWLO220930C00068000 | 2022-09-29 11:28AM EDT | 68.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 101 | 290 | 0.00% |
| TWLO220930C00069000 | 2022-09-29 3:16PM EDT | 69.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 28 | 101 | 0.00% |
| TWLO220930C00070000 | 2022-09-29 3:44PM EDT | 70.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 138 | 253 | 0.00% |
| TWLO220930C00071000 | 2022-09-29 3:17PM EDT | 71.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 35 | 463 | 3.13% |
| TWLO220930C00072000 | 2022-09-29 3:32PM EDT | 72.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 64 | 718 | 12.50% |
| TWLO220930C00073000 | 2022-09-29 3:56PM EDT | 73.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 60 | 236 | 12.50% |
| TWLO220930C00074000 | 2022-09-29 3:57PM EDT | 74.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 124 | 350 | 25.00% |
| TWLO220930C00075000 | 2022-09-29 3:35PM EDT | 75.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 108 | 914 | 25.00% |
| TWLO220930C00076000 | 2022-09-29 3:36PM EDT | 76.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 53 | 471 | 25.00% |
| TWLO220930C00077000 | 2022-09-29 3:36PM EDT | 77.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 88 | 387 | 50.00% |
| TWLO220930C00078000 | 2022-09-29 3:57PM EDT | 78.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 66 | 1,185 | 50.00% |
| TWLO220930C00079000 | 2022-09-29 3:55PM EDT | 79.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 36 | 1,098 | 50.00% |
| TWLO220930C00080000 | 2022-09-29 3:36PM EDT | 80.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 112 | 445 | 50.00% |
| TWLO220930C00081000 | 2022-09-29 3:43PM EDT | 81.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 137 | 50.00% |
| TWLO220930C00082000 | 2022-09-29 1:05PM EDT | 82.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 345 | 50.00% |
| TWLO220930C00083000 | 2022-09-28 2:36PM EDT | 83.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 244 | 309 | 50.00% |
| TWLO220930C00084000 | 2022-09-29 9:35AM EDT | 84.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 99 | 50.00% |
| TWLO220930C00085000 | 2022-09-29 2:51PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 219 | 50.00% |
| TWLO220930C00086000 | 2022-09-26 3:45PM EDT | 86.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 29 | 73 | 50.00% |
| TWLO220930C00087000 | 2022-09-28 1:07PM EDT | 87.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 509 | 50.00% |
| TWLO220930C00088000 | 2022-09-28 1:26PM EDT | 88.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 70 | 50.00% |
| TWLO220930C00089000 | 2022-09-27 1:14PM EDT | 89.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 48 | 50.00% |
| TWLO220930C00090000 | 2022-09-29 3:56PM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 135 | 50.00% |
| TWLO220930C00091000 | 2022-09-26 9:43AM EDT | 91.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 36 | 50.00% |
| TWLO220930C00092000 | 2022-09-23 3:33PM EDT | 92.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 50.00% |
| TWLO220930C00093000 | 2022-09-23 2:40PM EDT | 93.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 48 | 24 | 50.00% |
| TWLO220930C00094000 | 2022-09-20 3:07PM EDT | 94.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 85 | 98 | 50.00% |
| TWLO220930C00095000 | 2022-09-26 12:59PM EDT | 95.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 50.00% |
| TWLO220930C00096000 | 2022-09-23 12:57PM EDT | 96.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 50.00% |
| TWLO220930C00097000 | 2022-08-25 11:01AM EDT | 97.00 | 0.70 | 0.02 | 0.03 | 0.00 | - | 5 | 5 | 246.88% |
| TWLO220930C00098000 | 2022-09-22 2:46PM EDT | 98.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 50.00% |
| TWLO220930C00099000 | 2022-09-22 2:46PM EDT | 99.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 40 | 50.00% |
| TWLO220930C00100000 | 2022-09-28 12:33PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 804 | 50.00% |
| TWLO220930C00105000 | 2022-09-19 2:03PM EDT | 105.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 50.00% |
| TWLO220930C00110000 | 2022-09-27 12:21PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 90 | 50.00% |
| TWLO220930C00115000 | 2022-09-29 10:33AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 141 | 50.00% |
Putsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO220930P00045000 | 2022-09-26 10:25AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 186 | 50.00% |
| TWLO220930P00050000 | 2022-09-28 11:27AM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 277 | 50.00% |
| TWLO220930P00053000 | 2022-09-29 2:07PM EDT | 53.00 | 0.01 | 0.01 | 0.00 | 0.00 | - | 27 | 50 | 193.75% |
| TWLO220930P00055000 | 2022-09-27 12:22PM EDT | 55.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 113 | 239 | 50.00% |
| TWLO220930P00056000 | 2022-09-27 10:51AM EDT | 56.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 50.00% |
| TWLO220930P00057000 | 2022-09-28 12:06PM EDT | 57.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 23 | 50.00% |
| TWLO220930P00058000 | 2022-09-29 10:05AM EDT | 58.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 24 | 50.00% |
| TWLO220930P00059000 | 2022-09-29 2:28PM EDT | 59.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 20 | 50.00% |
| TWLO220930P00060000 | 2022-09-29 3:10PM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 37 | 744 | 50.00% |
| TWLO220930P00061000 | 2022-09-28 9:35AM EDT | 61.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 565 | 50.00% |
| TWLO220930P00062000 | 2022-09-29 11:58AM EDT | 62.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 129 | 50.00% |
| TWLO220930P00063000 | 2022-09-29 3:24PM EDT | 63.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 70 | 494 | 50.00% |
| TWLO220930P00064000 | 2022-09-29 1:18PM EDT | 64.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 34 | 502 | 50.00% |
| TWLO220930P00065000 | 2022-09-29 3:56PM EDT | 65.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 234 | 502 | 50.00% |
| TWLO220930P00066000 | 2022-09-29 3:43PM EDT | 66.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 52 | 250 | 25.00% |
| TWLO220930P00067000 | 2022-09-29 3:59PM EDT | 67.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 108 | 321 | 25.00% |
| TWLO220930P00068000 | 2022-09-29 3:59PM EDT | 68.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 42 | 383 | 25.00% |
| TWLO220930P00069000 | 2022-09-29 3:38PM EDT | 69.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 93 | 245 | 12.50% |
| TWLO220930P00070000 | 2022-09-29 2:41PM EDT | 70.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 54 | 317 | 6.25% |
| TWLO220930P00071000 | 2022-09-29 11:28AM EDT | 71.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 14 | 101 | 0.00% |
| TWLO220930P00072000 | 2022-09-29 3:54PM EDT | 72.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 14 | 139 | 0.00% |
| TWLO220930P00073000 | 2022-09-29 1:38PM EDT | 73.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 124 | 0.00% |
| TWLO220930P00074000 | 2022-09-29 3:17PM EDT | 74.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 2 | 152 | 0.00% |
| TWLO220930P00075000 | 2022-09-29 10:58AM EDT | 75.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 16 | 248 | 0.00% |
| TWLO220930P00076000 | 2022-09-28 2:56PM EDT | 76.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 11 | 100 | 0.00% |
| TWLO220930P00077000 | 2022-09-29 11:48AM EDT | 77.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 0.00% |
| TWLO220930P00078000 | 2022-09-29 3:01PM EDT | 78.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 6 | 110 | 0.00% |
| TWLO220930P00079000 | 2022-09-29 3:01PM EDT | 79.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 25 | 183 | 0.00% |
| TWLO220930P00080000 | 2022-09-29 3:07PM EDT | 80.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 10 | 55 | 0.00% |
| TWLO220930P00081000 | 2022-09-28 2:16PM EDT | 81.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 5 | 38 | 0.00% |
| TWLO220930P00082000 | 2022-09-28 10:28AM EDT | 82.00 | 10.44 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| TWLO220930P00083000 | 2022-09-26 3:42PM EDT | 83.00 | 13.98 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TWLO220930P00084000 | 2022-09-26 9:32AM EDT | 84.00 | 15.19 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| TWLO220930P00085000 | 2022-09-27 9:36AM EDT | 85.00 | 13.22 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| TWLO220930P00086000 | 2022-09-20 9:43AM EDT | 86.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| TWLO220930P00087000 | 2022-09-21 10:08AM EDT | 87.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TWLO220930P00088000 | 2022-09-26 1:20PM EDT | 88.00 | 18.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TWLO220930P00089000 | 2022-09-12 11:46AM EDT | 89.00 | 15.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TWLO220930P00090000 | 2022-09-26 11:01AM EDT | 90.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TWLO220930P00091000 | 2022-09-29 10:20AM EDT | 91.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TWLO220930P00092000 | 2022-09-27 11:06AM EDT | 92.00 | 21.31 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TWLO220930P00093000 | 2022-09-20 10:11AM EDT | 93.00 | 17.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TWLO220930P00095000 | 2022-09-26 3:47PM EDT | 95.00 | 25.84 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TWLO220930P00096000 | 2022-09-21 3:58PM EDT | 96.00 | 23.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TWLO220930P00097000 | 2022-09-22 11:08AM EDT | 97.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TWLO220930P00098000 | 2022-09-22 10:45AM EDT | 98.00 | 28.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TWLO220930P00105000 | 2022-09-21 2:05PM EDT | 105.00 | 32.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TWLO220930P00110000 | 2022-08-25 11:02AM EDT | 110.00 | 36.10 | 41.55 | 42.40 | 0.00 | - | 1 | 0 | 786.33% |
© 2022 Yahoo. All rights reserved.
