Singapore markets close in 5 hours 23 minutes
Straits Times Index
3,276.03 -11.72 (-0.36%) Nikkei
37,780.35 +151.87 (+0.40%) Hang Seng
17,623.75 +339.21 (+1.96%) FTSE 100
8,078.86 +38.48 (+0.48%) Bitcoin USD
64,405.80 +50.71 (+0.08%) CMC Crypto 200
1,391.88 +9.30 (+0.67%)
Twilio Inc. (TWLO)
NYSE - NYSE Delayed 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 | 13.75 | 15.00 | 0.00 | - | 1 | 1 | 362.89% |
| TWLO240426C00050000 | 2024-04-23 10:54AM EDT | 50.00 | 9.91 | 9.90 | 11.00 | 0.00 | - | 3 | 3 | 285.55% |
| 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 | 4.95 | 7.10 | 0.00 | - | 1 | 2 | 237.31% |
| TWLO240426C00056000 | 2024-04-23 9:52AM EDT | 56.00 | 3.70 | 2.61 | 5.90 | 0.00 | - | 1 | 54 | 119.34% |
| TWLO240426C00057000 | 2024-04-24 3:46PM EDT | 57.00 | 3.70 | 2.97 | 4.10 | 0.00 | - | 72 | 177 | 130.86% |
| TWLO240426C00058000 | 2024-04-25 3:12PM EDT | 58.00 | 2.01 | 2.06 | 2.27 | -0.62 | -23.57% | 7 | 387 | 63.28% |
| TWLO240426C00059000 | 2024-04-25 3:50PM EDT | 59.00 | 1.13 | 1.24 | 1.48 | -0.45 | -28.48% | 73 | 520 | 60.35% |
| TWLO240426C00060000 | 2024-04-25 3:57PM EDT | 60.00 | 0.63 | 0.61 | 0.66 | -0.42 | -40.00% | 218 | 897 | 50.29% |
| TWLO240426C00061000 | 2024-04-25 3:38PM EDT | 61.00 | 0.21 | 0.22 | 0.26 | -0.39 | -65.00% | 303 | 802 | 50.39% |
| TWLO240426C00062000 | 2024-04-25 3:34PM EDT | 62.00 | 0.07 | 0.07 | 0.10 | -0.23 | -76.67% | 86 | 9,399 | 50.78% |
| TWLO240426C00063000 | 2024-04-25 2:00PM EDT | 63.00 | 0.05 | 0.01 | 0.03 | -0.03 | -37.50% | 12 | 301 | 50.00% |
| TWLO240426C00064000 | 2024-04-25 3:10PM EDT | 64.00 | 0.01 | 0.01 | 0.05 | -0.04 | -80.00% | 103 | 231 | 67.97% |
| TWLO240426C00065000 | 2024-04-25 2:13PM EDT | 65.00 | 0.01 | 0.01 | 0.06 | -0.01 | -50.00% | 48 | 586 | 82.81% |
| TWLO240426C00066000 | 2024-04-23 3:23PM EDT | 66.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 262 | 165.43% |
| TWLO240426C00067000 | 2024-04-22 9:43AM EDT | 67.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 37 | 99.22% |
| TWLO240426C00068000 | 2024-04-22 12:40PM EDT | 68.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 34 | 114.06% |
| TWLO240426C00069000 | 2024-04-12 11:05AM EDT | 69.00 | 0.12 | 0.00 | 1.00 | 0.00 | - | 1 | 25 | 234.18% |
| TWLO240426C00070000 | 2024-04-15 2:43PM EDT | 70.00 | 0.06 | 0.00 | 0.40 | 0.00 | - | 15 | 69 | 197.27% |
| TWLO240426C00071000 | 2024-04-03 10:08AM EDT | 71.00 | 0.14 | 0.00 | 1.26 | 0.00 | - | 2 | 43 | 284.77% |
| TWLO240426C00072000 | 2024-04-01 10:31AM EDT | 72.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | - | 3 | 280.86% |
| TWLO240426C00074000 | 2024-04-09 2:39PM EDT | 74.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 8 | 8 | 287.89% |
| TWLO240426C00075000 | 2024-03-15 3:48PM EDT | 75.00 | 0.20 | 0.01 | 0.09 | 0.00 | - | 2 | 73 | 205.47% |
| TWLO240426C00080000 | 2024-03-11 12:19PM EDT | 80.00 | 0.31 | 0.00 | 1.27 | 0.00 | - | 5 | 5 | 412.70% |
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 | 0.43 | 0.00 | - | 4 | 7 | 278.91% |
| TWLO240426P00050000 | 2024-04-22 3:00PM EDT | 50.00 | 0.02 | 0.00 | 0.83 | 0.00 | - | 2 | 74 | 280.86% |
| TWLO240426P00051000 | 2024-04-15 11:58AM EDT | 51.00 | 0.06 | 0.00 | 0.86 | 0.00 | - | 3 | 24 | 260.94% |
| TWLO240426P00052000 | 2024-04-22 11:43AM EDT | 52.00 | 0.04 | 0.00 | 1.15 | 0.00 | - | 1 | 242 | 260.55% |
| TWLO240426P00053000 | 2024-04-25 1:49PM EDT | 53.00 | 0.02 | 0.00 | 1.17 | -0.04 | -66.67% | 10 | 171 | 237.50% |
| TWLO240426P00054000 | 2024-04-24 1:44PM EDT | 54.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 2 | 175 | 87.50% |
| TWLO240426P00055000 | 2024-04-24 9:51AM EDT | 55.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 20 | 201 | 88.28% |
| TWLO240426P00056000 | 2024-04-24 12:54PM EDT | 56.00 | 0.04 | 0.01 | 0.10 | 0.00 | - | 7 | 3,233 | 81.64% |
| TWLO240426P00057000 | 2024-04-24 1:44PM EDT | 57.00 | 0.15 | 0.04 | 0.05 | +0.10 | +200.00% | 51 | 370 | 61.72% |
| TWLO240426P00058000 | 2024-04-25 3:07PM EDT | 58.00 | 0.11 | 0.09 | 0.12 | 0.00 | - | 78 | 489 | 56.06% |
| TWLO240426P00059000 | 2024-04-25 3:47PM EDT | 59.00 | 0.27 | 0.24 | 0.28 | +0.05 | +22.73% | 49 | 287 | 51.76% |
| TWLO240426P00060000 | 2024-04-25 3:54PM EDT | 60.00 | 0.68 | 0.58 | 0.67 | +0.16 | +30.77% | 118 | 195 | 50.29% |
| TWLO240426P00061000 | 2024-04-25 11:49AM EDT | 61.00 | 1.83 | 1.16 | 1.28 | +0.88 | +92.63% | 30 | 185 | 53.13% |
| TWLO240426P00062000 | 2024-04-25 10:21AM EDT | 62.00 | 2.42 | 1.47 | 2.14 | -1.67 | -40.83% | 4 | 37 | 60.16% |
| TWLO240426P00063000 | 2024-04-19 1:42PM EDT | 63.00 | 5.03 | 2.25 | 3.15 | 0.00 | - | 3 | 9 | 80.47% |
| TWLO240426P00064000 | 2024-04-19 2:11PM EDT | 64.00 | 6.01 | 2.99 | 4.15 | 0.00 | - | 1 | 0 | 98.05% |
| TWLO240426P00065000 | 2024-04-24 2:31PM EDT | 65.00 | 4.70 | 4.75 | 6.15 | 0.00 | - | 15 | 10 | 158.20% |
| TWLO240426P00066000 | 2024-04-19 12:05PM EDT | 66.00 | 7.70 | 3.95 | 6.20 | 0.00 | - | 2 | 0 | 139.84% |
| TWLO240426P00067000 | 2024-03-15 3:51PM EDT | 67.00 | 7.71 | 6.10 | 6.45 | 0.00 | - | - | 2 | 0.00% |
| TWLO240426P00069000 | 2024-03-28 3:16PM EDT | 69.00 | 8.05 | 8.75 | 10.10 | 0.00 | - | 3 | 0 | 224.61% |
| TWLO240426P00070000 | 2024-04-09 12:39PM EDT | 70.00 | 8.55 | 9.35 | 11.10 | 0.00 | - | 1 | 0 | 204.69% |
© 2024 Yahoo. All rights reserved.