Singapore markets closed
Straits Times Index
3,394.21 +17.02 (+0.50%) Nikkei
27,382.56 +19.81 (+0.07%) Hang Seng
22,688.90 +122.12 (+0.54%) FTSE 100
7,775.11 +14.00 (+0.18%) BTC-USD
23,053.25 -98.76 (-0.43%) CMC Crypto 200
522.20 +5.20 (+1.00%)
Twilio Inc. (TWLO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:27AM EST. Market open.
Callsfor27 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO230127C00030000 | 2023-01-27 10:09AM EST | 30.00 | 29.55 | 28.45 | 30.55 | +6.07 | +25.85% | 2 | 2 | 642.19% |
| TWLO230127C00035000 | 2023-01-10 11:34AM EST | 35.00 | 15.55 | 24.05 | 25.60 | 0.00 | - | 1 | 2 | 663.28% |
| TWLO230127C00036000 | 2022-12-13 10:42AM EST | 36.00 | 15.60 | 16.50 | 17.15 | 0.00 | - | - | 4 | 0.00% |
| TWLO230127C00037000 | 2023-01-09 10:29AM EST | 37.00 | 14.95 | 22.10 | 23.40 | 0.00 | - | - | 1 | 579.69% |
| TWLO230127C00038000 | 2022-12-27 10:04AM EST | 38.00 | 6.35 | 21.20 | 21.65 | 0.00 | - | 1 | 1 | 371.88% |
| TWLO230127C00040000 | 2023-01-20 2:36PM EST | 40.00 | 13.92 | 19.10 | 20.55 | 0.00 | - | 2 | 8 | 521.09% |
| TWLO230127C00042000 | 2022-12-12 9:30AM EST | 42.00 | 6.61 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TWLO230127C00044000 | 2023-01-23 9:42AM EST | 44.00 | 10.95 | 15.25 | 16.40 | 0.00 | - | 1 | 8 | 417.97% |
| TWLO230127C00044500 | 2023-01-23 10:50AM EST | 44.50 | 11.35 | 14.65 | 16.10 | 0.00 | - | 1 | 5 | 417.19% |
| TWLO230127C00045000 | 2023-01-23 2:52PM EST | 45.00 | 10.58 | 14.00 | 15.45 | 0.00 | - | 1 | 45 | 368.75% |
| TWLO230127C00046000 | 2023-01-25 10:29AM EST | 46.00 | 7.82 | 13.25 | 14.55 | 0.00 | - | 3 | 13 | 384.77% |
| TWLO230127C00046500 | 2023-01-19 10:58AM EST | 46.50 | 5.80 | 12.75 | 14.05 | 0.00 | - | - | 5 | 372.27% |
| TWLO230127C00047000 | 2023-01-25 10:01AM EST | 47.00 | 6.47 | 12.05 | 13.50 | 0.00 | - | 1 | 157 | 333.59% |
| TWLO230127C00047500 | 2023-01-19 12:01PM EST | 47.50 | 4.50 | 11.40 | 12.95 | 0.00 | - | 6 | 11 | 298.44% |
| TWLO230127C00048000 | 2023-01-26 10:25AM EST | 48.00 | 10.87 | 11.25 | 12.60 | 0.00 | - | 12 | 283 | 339.84% |
| TWLO230127C00048500 | 2023-01-26 10:37AM EST | 48.50 | 9.50 | 10.70 | 11.95 | 0.00 | - | 2 | 21 | 308.98% |
| TWLO230127C00049000 | 2023-01-26 3:25PM EST | 49.00 | 10.20 | 10.40 | 11.50 | 0.00 | - | 2 | 268 | 319.53% |
| TWLO230127C00049500 | 2023-01-26 9:48AM EST | 49.50 | 8.31 | 9.80 | 10.90 | 0.00 | - | 1 | 7 | 289.84% |
| TWLO230127C00050000 | 2023-01-27 9:54AM EST | 50.00 | 9.75 | 9.80 | 10.50 | +0.61 | +6.67% | 4 | 279 | 325.98% |
| TWLO230127C00051000 | 2023-01-27 9:40AM EST | 51.00 | 8.42 | 8.45 | 9.55 | +0.97 | +13.02% | 2 | 391 | 278.13% |
| TWLO230127C00052000 | 2023-01-26 3:38PM EST | 52.00 | 7.94 | 7.20 | 8.55 | +0.84 | +11.83% | 1 | 289 | 234.77% |
| TWLO230127C00053000 | 2023-01-26 3:46PM EST | 53.00 | 6.10 | 6.65 | 7.50 | 0.00 | - | 306 | 660 | 238.28% |
| TWLO230127C00054000 | 2023-01-27 9:30AM EST | 54.00 | 5.11 | 5.45 | 6.45 | +0.60 | +13.30% | 4 | 204 | 196.68% |
| TWLO230127C00055000 | 2023-01-27 9:54AM EST | 55.00 | 5.09 | 4.75 | 5.50 | +0.86 | +20.33% | 10 | 612 | 191.99% |
| TWLO230127C00056000 | 2023-01-27 10:06AM EST | 56.00 | 4.15 | 4.00 | 4.40 | +0.70 | +20.29% | 5 | 827 | 172.85% |
| TWLO230127C00057000 | 2023-01-27 10:09AM EST | 57.00 | 3.28 | 2.80 | 3.50 | +0.76 | +30.16% | 55 | 506 | 139.45% |
| TWLO230127C00058000 | 2023-01-27 10:11AM EST | 58.00 | 2.16 | 2.16 | 2.44 | +0.51 | +30.91% | 34 | 575 | 122.66% |
| TWLO230127C00059000 | 2023-01-27 10:10AM EST | 59.00 | 1.36 | 1.16 | 1.60 | +0.31 | +29.52% | 47 | 417 | 95.12% |
| TWLO230127C00060000 | 2023-01-27 10:09AM EST | 60.00 | 0.74 | 0.61 | 0.86 | +0.12 | +19.35% | 1,570 | 2,689 | 81.05% |
| TWLO230127C00061000 | 2023-01-27 10:12AM EST | 61.00 | 0.33 | 0.33 | 0.37 | +0.05 | +17.86% | 1,088 | 285 | 75.20% |
| TWLO230127C00062000 | 2023-01-27 10:03AM EST | 62.00 | 0.22 | 0.11 | 0.17 | +0.04 | +22.22% | 87 | 303 | 71.29% |
| TWLO230127C00063000 | 2023-01-27 9:40AM EST | 63.00 | 0.05 | 0.05 | 0.10 | -0.04 | -44.44% | 9 | 252 | 76.17% |
| TWLO230127C00064000 | 2023-01-27 9:47AM EST | 64.00 | 0.03 | 0.02 | 0.07 | -0.03 | -50.00% | 10 | 104 | 82.42% |
| TWLO230127C00065000 | 2023-01-27 9:39AM EST | 65.00 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 60 | 274 | 89.06% |
| TWLO230127C00066000 | 2023-01-26 3:32PM EST | 66.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 14 | 86 | 92.19% |
| TWLO230127C00067000 | 2023-01-26 3:01PM EST | 67.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 52 | 307 | 103.13% |
| TWLO230127C00069000 | 2023-01-24 9:45AM EST | 69.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 10 | 1,055 | 125.00% |
| TWLO230127C00070000 | 2023-01-27 9:48AM EST | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 137 | 118.75% |
| TWLO230127C00071000 | 2023-01-24 12:00PM EST | 71.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 75 | 115 | 143.75% |
| TWLO230127C00072000 | 2023-01-20 1:19PM EST | 72.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 9 | 153.13% |
| TWLO230127C00073000 | 2023-01-20 10:12AM EST | 73.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 10 | 162.50% |
| TWLO230127C00074000 | 2023-01-19 10:07AM EST | 74.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 5 | 171.88% |
Putsfor27 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO230127P00030000 | 2023-01-18 9:30AM EST | 30.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 450.00% |
| TWLO230127P00035000 | 2023-01-20 10:47AM EST | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 203 | 350.00% |
| TWLO230127P00036000 | 2023-01-09 10:28AM EST | 36.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 5 | 49 | 337.50% |
| TWLO230127P00037000 | 2023-01-18 11:11AM EST | 37.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 41 | 312.50% |
| TWLO230127P00038000 | 2023-01-20 2:05PM EST | 38.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 91 | 300.00% |
| TWLO230127P00039000 | 2023-01-18 2:59PM EST | 39.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 17 | 287.50% |
| TWLO230127P00040000 | 2023-01-27 10:00AM EST | 40.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 192 | 268.75% |
| TWLO230127P00041000 | 2023-01-26 10:08AM EST | 41.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 173 | 284.38% |
| TWLO230127P00042000 | 2023-01-20 11:37AM EST | 42.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 270 | 268.75% |
| TWLO230127P00042500 | 2023-01-20 1:18PM EST | 42.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 18 | 18 | 259.38% |
| TWLO230127P00043000 | 2023-01-25 9:30AM EST | 43.00 | 0.26 | 0.00 | 0.03 | 0.00 | - | 1 | 136 | 250.00% |
| TWLO230127P00044000 | 2023-01-20 10:59AM EST | 44.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 164 | 234.38% |
| TWLO230127P00044500 | 2023-01-23 1:00PM EST | 44.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 37 | 225.00% |
| TWLO230127P00045000 | 2023-01-23 2:11PM EST | 45.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 35 | 247 | 218.75% |
| TWLO230127P00045500 | 2023-01-23 3:09PM EST | 45.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4,640 | 4,660 | 212.50% |
| TWLO230127P00046000 | 2023-01-23 9:51AM EST | 46.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 165 | 203.13% |
| TWLO230127P00046500 | 2023-01-23 12:10PM EST | 46.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 15 | 34 | 196.88% |
| TWLO230127P00047000 | 2023-01-25 10:35AM EST | 47.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 16 | 551 | 187.50% |
| TWLO230127P00047500 | 2023-01-25 11:38AM EST | 47.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 335 | 181.25% |
| TWLO230127P00048000 | 2023-01-26 3:47PM EST | 48.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 12 | 260 | 171.88% |
| TWLO230127P00048500 | 2023-01-25 3:36PM EST | 48.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1,921 | 1,977 | 165.63% |
| TWLO230127P00049000 | 2023-01-27 9:57AM EST | 49.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 299 | 150.00% |
| TWLO230127P00049500 | 2023-01-26 3:47PM EST | 49.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 12 | 797 | 150.00% |
| TWLO230127P00050000 | 2023-01-26 12:24PM EST | 50.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 25 | 307 | 143.75% |
| TWLO230127P00051000 | 2023-01-26 2:42PM EST | 51.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 536 | 121.88% |
| TWLO230127P00052000 | 2023-01-26 2:05PM EST | 52.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 66 | 290 | 109.38% |
| TWLO230127P00053000 | 2023-01-26 2:17PM EST | 53.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 37 | 191 | 93.75% |
| TWLO230127P00054000 | 2023-01-27 9:38AM EST | 54.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 1 | 174 | 81.25% |
| TWLO230127P00055000 | 2023-01-26 3:58PM EST | 55.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 355 | 1,495 | 62.50% |
| TWLO230127P00056000 | 2023-01-26 3:48PM EST | 56.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 154 | 197 | 53.13% |
| TWLO230127P00057000 | 2023-01-27 10:01AM EST | 57.00 | 0.05 | 0.01 | 0.05 | -0.11 | -68.75% | 22 | 254 | 53.13% |
| TWLO230127P00058000 | 2023-01-27 10:06AM EST | 58.00 | 0.09 | 0.06 | 0.11 | -0.21 | -70.00% | 58 | 195 | 44.53% |
| TWLO230127P00060000 | 2023-01-27 10:04AM EST | 60.00 | 0.53 | 0.44 | 0.66 | -0.65 | -55.08% | 121 | 21 | 19.53% |
| TWLO230127P00062000 | 2023-01-25 1:00PM EST | 62.00 | 6.80 | 1.72 | 2.99 | 0.00 | - | 3 | 15 | 101.37% |
| TWLO230127P00064000 | 2023-01-25 10:21AM EST | 64.00 | 10.20 | 3.60 | 4.95 | 0.00 | - | 3 | 2 | 137.11% |
| TWLO230127P00065000 | 2023-01-25 10:50AM EST | 65.00 | 11.05 | 4.55 | 6.20 | 0.00 | - | 4 | 1 | 187.50% |
| TWLO230127P00070000 | 2023-01-24 2:53PM EST | 70.00 | 13.30 | 9.50 | 10.80 | 0.00 | - | 4 | 0 | 205.47% |
© 2023 Yahoo. All rights reserved.
