Singapore markets close in 7 hours 6 minutes
Straits Times Index
3,167.85 -14.12 (-0.44%) Nikkei
26,652.77 +221.22 (+0.84%) Hang Seng
17,844.66 -10.48 (-0.06%) FTSE 100
7,020.95 +2.35 (+0.03%) BTC-USD
19,794.48 +905.88 (+4.80%) CMC Crypto 200
453.89 +20.79 (+4.80%)
Twilio Inc. (TWLO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 23.75 | 24.55 | 0.00 | - | 1 | 1 | 217.97% |
| TWLO220930C00050000 | 2022-09-23 9:48AM EDT | 50.00 | 17.75 | 18.75 | 19.40 | 0.00 | - | 1 | 2 | 152.34% |
| TWLO220930C00055000 | 2022-09-16 2:34PM EDT | 55.00 | 15.90 | 13.90 | 14.35 | -3.05 | -16.09% | 4 | 390 | 123.05% |
| TWLO220930C00056000 | 2022-09-23 12:56PM EDT | 56.00 | 11.81 | 12.90 | 13.55 | 0.00 | - | 1 | 1 | 129.49% |
| TWLO220930C00058000 | 2022-09-23 3:08PM EDT | 58.00 | 9.60 | 10.95 | 11.55 | 0.00 | - | 1 | 1 | 114.65% |
| TWLO220930C00060000 | 2022-09-23 10:14AM EDT | 60.00 | 7.60 | 9.00 | 9.60 | 0.00 | - | 1 | 6 | 101.37% |
| TWLO220930C00061000 | 2022-09-23 9:50AM EDT | 61.00 | 6.95 | 8.05 | 8.80 | 0.00 | - | 1 | 3 | 101.95% |
| TWLO220930C00062000 | 2022-09-26 11:10AM EDT | 62.00 | 7.70 | 7.35 | 7.70 | +1.60 | +26.23% | 1 | 16 | 98.63% |
| TWLO220930C00063000 | 2022-09-26 9:33AM EDT | 63.00 | 7.45 | 6.40 | 6.90 | +2.25 | +43.27% | 13 | 13 | 95.51% |
| TWLO220930C00064000 | 2022-09-26 11:13AM EDT | 64.00 | 6.25 | 5.65 | 5.85 | +0.97 | +18.37% | 3 | 16 | 89.75% |
| TWLO220930C00065000 | 2022-09-26 3:57PM EDT | 65.00 | 5.15 | 4.90 | 5.10 | +0.57 | +12.45% | 28 | 205 | 89.75% |
| TWLO220930C00066000 | 2022-09-26 10:48AM EDT | 66.00 | 5.15 | 4.15 | 4.40 | +1.31 | +34.11% | 29 | 69 | 88.48% |
| TWLO220930C00067000 | 2022-09-26 11:22AM EDT | 67.00 | 4.05 | 3.50 | 3.70 | +0.75 | +22.73% | 15 | 95 | 87.11% |
| TWLO220930C00068000 | 2022-09-26 3:34PM EDT | 68.00 | 3.28 | 2.92 | 3.05 | +0.68 | +26.15% | 40 | 274 | 85.74% |
| TWLO220930C00069000 | 2022-09-26 3:43PM EDT | 69.00 | 2.53 | 2.39 | 2.50 | +0.51 | +25.25% | 75 | 103 | 84.86% |
| TWLO220930C00070000 | 2022-09-26 3:48PM EDT | 70.00 | 2.18 | 1.89 | 2.18 | +0.35 | +19.13% | 341 | 392 | 86.28% |
| TWLO220930C00071000 | 2022-09-26 2:25PM EDT | 71.00 | 1.65 | 1.51 | 1.79 | +0.15 | +10.00% | 190 | 416 | 86.43% |
| TWLO220930C00072000 | 2022-09-26 3:44PM EDT | 72.00 | 1.25 | 1.17 | 1.35 | +0.07 | +5.93% | 565 | 426 | 84.18% |
| TWLO220930C00073000 | 2022-09-26 3:57PM EDT | 73.00 | 1.00 | 0.90 | 1.00 | +0.04 | +4.17% | 103 | 151 | 82.62% |
| TWLO220930C00074000 | 2022-09-26 3:39PM EDT | 74.00 | 0.77 | 0.68 | 0.78 | +0.09 | +13.24% | 116 | 197 | 82.62% |
| TWLO220930C00075000 | 2022-09-26 3:42PM EDT | 75.00 | 0.56 | 0.51 | 0.62 | +0.02 | +3.70% | 530 | 569 | 83.20% |
| TWLO220930C00076000 | 2022-09-26 3:43PM EDT | 76.00 | 0.42 | 0.38 | 0.44 | +0.05 | +13.51% | 292 | 371 | 82.32% |
| TWLO220930C00077000 | 2022-09-26 3:55PM EDT | 77.00 | 0.30 | 0.25 | 0.34 | -0.02 | -6.25% | 70 | 160 | 81.74% |
| TWLO220930C00078000 | 2022-09-26 3:58PM EDT | 78.00 | 0.24 | 0.22 | 0.24 | -0.01 | -4.00% | 342 | 98 | 83.20% |
| TWLO220930C00079000 | 2022-09-26 2:46PM EDT | 79.00 | 0.22 | 0.16 | 0.19 | 0.00 | - | 35 | 101 | 84.18% |
| TWLO220930C00080000 | 2022-09-26 3:52PM EDT | 80.00 | 0.14 | 0.12 | 0.14 | -0.02 | -12.50% | 277 | 473 | 84.77% |
| TWLO220930C00081000 | 2022-09-26 10:15AM EDT | 81.00 | 0.11 | 0.03 | 0.11 | -0.04 | -26.67% | 16 | 130 | 80.86% |
| TWLO220930C00082000 | 2022-09-26 2:24PM EDT | 82.00 | 0.10 | 0.07 | 0.10 | 0.00 | - | 143 | 331 | 88.67% |
| TWLO220930C00083000 | 2022-09-26 1:45PM EDT | 83.00 | 0.08 | 0.06 | 0.07 | -0.01 | -11.11% | 37 | 315 | 89.45% |
| TWLO220930C00084000 | 2022-09-26 12:55PM EDT | 84.00 | 0.05 | 0.01 | 0.06 | -0.02 | -28.57% | 22 | 104 | 85.94% |
| TWLO220930C00085000 | 2022-09-26 3:09PM EDT | 85.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 95 | 204 | 92.19% |
| TWLO220930C00086000 | 2022-09-26 3:45PM EDT | 86.00 | 0.04 | 0.03 | 0.04 | -0.35 | -89.74% | 29 | 57 | 94.53% |
| TWLO220930C00087000 | 2022-09-22 1:09PM EDT | 87.00 | 0.02 | 0.02 | 0.04 | -0.04 | -66.67% | 1 | 512 | 96.88% |
| TWLO220930C00088000 | 2022-09-26 3:36PM EDT | 88.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 55 | 101 | 100.78% |
| TWLO220930C00089000 | 2022-09-23 9:59AM EDT | 89.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 1 | 52 | 99.61% |
| TWLO220930C00090000 | 2022-09-26 3:44PM EDT | 90.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 10 | 137 | 103.13% |
| TWLO220930C00091000 | 2022-09-26 9:43AM EDT | 91.00 | 0.03 | 0.00 | 0.06 | -0.24 | -88.89% | 10 | 26 | 112.50% |
| TWLO220930C00092000 | 2022-09-23 3:33PM EDT | 92.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 3 | 27 | 118.75% |
| TWLO220930C00093000 | 2022-09-23 2:40PM EDT | 93.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 48 | 24 | 125.00% |
| TWLO220930C00094000 | 2022-09-20 3:07PM EDT | 94.00 | 0.16 | 0.00 | 0.02 | 0.00 | - | 85 | 98 | 109.38% |
| TWLO220930C00095000 | 2022-09-26 12:59PM EDT | 95.00 | 0.04 | 0.01 | 0.03 | +0.02 | +100.00% | 1 | 24 | 121.88% |
| TWLO220930C00096000 | 2022-09-23 12:57PM EDT | 96.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 6 | 11 | 131.25% |
| TWLO220930C00097000 | 2022-08-25 11:01AM EDT | 97.00 | 0.70 | 0.02 | 0.03 | 0.00 | - | 5 | 5 | 132.03% |
| TWLO220930C00098000 | 2022-09-22 2:46PM EDT | 98.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 4 | 9 | 140.63% |
| TWLO220930C00099000 | 2022-09-22 2:46PM EDT | 99.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 6 | 40 | 142.19% |
| TWLO220930C00100000 | 2022-09-26 10:11AM EDT | 100.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 3 | 805 | 134.38% |
| TWLO220930C00105000 | 2022-09-19 2:03PM EDT | 105.00 | 0.08 | 0.00 | 0.04 | 0.00 | - | 1 | 14 | 154.69% |
| TWLO220930C00110000 | 2022-09-22 9:30AM EDT | 110.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 28 | 94 | 150.00% |
| TWLO220930C00115000 | 2022-09-23 10:10AM EDT | 115.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 27 | 141 | 178.13% |
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 | 0.02 | -0.01 | -50.00% | 20 | 186 | 153.13% |
| TWLO220930P00050000 | 2022-09-26 3:34PM EDT | 50.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 5 | 202 | 126.56% |
| TWLO220930P00053000 | 2022-09-23 2:06PM EDT | 53.00 | 0.09 | 0.02 | 0.03 | 0.00 | - | 20 | 30 | 109.38% |
| TWLO220930P00055000 | 2022-09-26 3:54PM EDT | 55.00 | 0.04 | 0.04 | 0.07 | -0.10 | -71.43% | 58 | 257 | 107.03% |
| TWLO220930P00056000 | 2022-09-23 2:09PM EDT | 56.00 | 0.06 | 0.06 | 0.07 | -0.18 | -75.00% | 3 | 7 | 102.34% |
| TWLO220930P00057000 | 2022-09-26 3:52PM EDT | 57.00 | 0.09 | 0.08 | 0.10 | -0.17 | -65.38% | 3 | 4 | 100.39% |
| TWLO220930P00058000 | 2022-09-26 3:34PM EDT | 58.00 | 0.11 | 0.12 | 0.14 | -0.27 | -71.05% | 5 | 19 | 99.41% |
| TWLO220930P00059000 | 2022-09-26 2:37PM EDT | 59.00 | 0.18 | 0.16 | 0.19 | -0.27 | -60.00% | 11 | 19 | 97.27% |
| TWLO220930P00060000 | 2022-09-26 3:47PM EDT | 60.00 | 0.22 | 0.22 | 0.25 | -0.24 | -52.17% | 1,159 | 206 | 95.31% |
| TWLO220930P00061000 | 2022-09-26 3:53PM EDT | 61.00 | 0.30 | 0.29 | 0.34 | -0.32 | -51.61% | 1,016 | 92 | 93.55% |
| TWLO220930P00062000 | 2022-09-26 3:44PM EDT | 62.00 | 0.44 | 0.39 | 0.45 | -0.61 | -58.10% | 34 | 111 | 91.80% |
| TWLO220930P00063000 | 2022-09-26 3:44PM EDT | 63.00 | 0.60 | 0.53 | 0.61 | -0.31 | -34.07% | 553 | 191 | 91.02% |
| TWLO220930P00064000 | 2022-09-26 3:33PM EDT | 64.00 | 0.74 | 0.71 | 0.78 | -0.71 | -48.97% | 534 | 213 | 89.55% |
| TWLO220930P00065000 | 2022-09-26 3:54PM EDT | 65.00 | 0.90 | 0.93 | 1.02 | -0.74 | -45.12% | 124 | 520 | 88.67% |
| TWLO220930P00066000 | 2022-09-26 3:47PM EDT | 66.00 | 1.20 | 1.20 | 1.30 | -1.13 | -48.50% | 64 | 146 | 87.50% |
| TWLO220930P00067000 | 2022-09-26 3:50PM EDT | 67.00 | 1.58 | 1.48 | 1.63 | -0.62 | -28.18% | 86 | 217 | 85.45% |
| TWLO220930P00068000 | 2022-09-26 3:42PM EDT | 68.00 | 1.83 | 1.83 | 2.03 | -0.77 | -29.62% | 95 | 242 | 83.79% |
| TWLO220930P00069000 | 2022-09-26 3:44PM EDT | 69.00 | 2.41 | 2.38 | 2.49 | -0.77 | -24.21% | 140 | 132 | 84.52% |
| TWLO220930P00070000 | 2022-09-26 3:55PM EDT | 70.00 | 2.82 | 2.79 | 3.05 | -1.82 | -39.22% | 1,075 | 265 | 82.23% |
| TWLO220930P00071000 | 2022-09-26 3:54PM EDT | 71.00 | 3.35 | 3.45 | 3.65 | -1.50 | -30.93% | 23 | 115 | 82.81% |
| TWLO220930P00072000 | 2022-09-26 2:12PM EDT | 72.00 | 3.92 | 4.10 | 4.30 | -2.08 | -34.67% | 58 | 99 | 81.84% |
| TWLO220930P00073000 | 2022-09-26 2:06PM EDT | 73.00 | 4.74 | 4.85 | 5.05 | -1.42 | -23.05% | 18 | 121 | 82.62% |
| TWLO220930P00074000 | 2022-09-26 3:42PM EDT | 74.00 | 5.60 | 5.60 | 5.80 | -2.10 | -27.27% | 5 | 138 | 81.15% |
| TWLO220930P00075000 | 2022-09-26 12:18PM EDT | 75.00 | 6.55 | 6.35 | 6.70 | -0.89 | -11.96% | 29 | 311 | 81.05% |
| TWLO220930P00076000 | 2022-09-26 2:49PM EDT | 76.00 | 6.75 | 7.20 | 7.60 | -2.40 | -26.23% | 12 | 100 | 81.64% |
| TWLO220930P00077000 | 2022-09-23 2:26PM EDT | 77.00 | 10.23 | 8.10 | 8.45 | 0.00 | - | 7 | 87 | 80.27% |
| TWLO220930P00078000 | 2022-09-26 12:04PM EDT | 78.00 | 8.94 | 9.00 | 9.60 | -2.16 | -19.46% | 2 | 108 | 88.96% |
| TWLO220930P00079000 | 2022-09-22 12:10PM EDT | 79.00 | 8.65 | 9.90 | 10.30 | -0.86 | -9.04% | 6 | 161 | 75.00% |
| TWLO220930P00080000 | 2022-09-26 1:14PM EDT | 80.00 | 11.10 | 10.75 | 11.35 | -2.10 | -15.91% | 9 | 70 | 71.48% |
| TWLO220930P00081000 | 2022-09-26 2:49PM EDT | 81.00 | 11.48 | 11.65 | 12.60 | -2.57 | -18.29% | 6 | 40 | 89.45% |
| TWLO220930P00082000 | 2022-09-23 3:07PM EDT | 82.00 | 14.85 | 12.50 | 13.60 | 0.00 | - | 21 | 17 | 81.25% |
| TWLO220930P00083000 | 2022-09-26 3:42PM EDT | 83.00 | 13.98 | 13.70 | 14.35 | +6.53 | +87.65% | 1 | 2 | 78.13% |
| TWLO220930P00084000 | 2022-09-26 9:32AM EDT | 84.00 | 15.19 | 14.60 | 15.45 | +2.62 | +20.84% | 1 | 5 | 82.03% |
| TWLO220930P00085000 | 2022-09-23 11:37AM EDT | 85.00 | 17.06 | 15.65 | 16.35 | 0.00 | - | 5 | 15 | 50.00% |
| TWLO220930P00086000 | 2022-09-20 9:43AM EDT | 86.00 | 11.80 | 16.60 | 17.35 | 0.00 | - | 2 | 5 | 141.99% |
| TWLO220930P00087000 | 2022-09-21 10:08AM EDT | 87.00 | 13.10 | 17.60 | 18.20 | 0.00 | - | 1 | 2 | 131.25% |
| TWLO220930P00088000 | 2022-09-26 1:20PM EDT | 88.00 | 18.65 | 18.50 | 19.20 | +5.25 | +39.18% | 1 | 4 | 136.33% |
| TWLO220930P00089000 | 2022-09-12 11:46AM EDT | 89.00 | 15.13 | 19.55 | 20.35 | 0.00 | - | 1 | 0 | 158.40% |
| TWLO220930P00090000 | 2022-09-26 11:01AM EDT | 90.00 | 20.00 | 20.40 | 21.20 | +3.35 | +20.12% | 1 | 5 | 146.09% |
| TWLO220930P00091000 | 2022-09-26 2:52PM EDT | 91.00 | 21.28 | 21.65 | 22.35 | +4.15 | +24.23% | 1 | 1 | 50.00% |
| TWLO220930P00092000 | 2022-09-19 12:45PM EDT | 92.00 | 17.84 | 22.60 | 23.30 | 0.00 | - | - | 5 | 168.16% |
| TWLO220930P00093000 | 2022-09-20 10:11AM EDT | 93.00 | 17.95 | 23.65 | 24.25 | 0.00 | - | - | 1 | 166.80% |
| TWLO220930P00095000 | 2022-09-26 3:47PM EDT | 95.00 | 25.84 | 25.45 | 26.40 | +3.13 | +13.78% | 5 | 5 | 193.55% |
| TWLO220930P00096000 | 2022-09-21 3:58PM EDT | 96.00 | 23.05 | 26.45 | 27.40 | 0.00 | - | - | 0 | 198.44% |
| TWLO220930P00097000 | 2022-09-22 11:08AM EDT | 97.00 | 26.80 | 27.55 | 28.40 | 0.00 | - | - | 1 | 203.13% |
| TWLO220930P00098000 | 2022-09-22 10:45AM EDT | 98.00 | 28.10 | 28.40 | 29.65 | 0.00 | - | - | 0 | 135.94% |
| TWLO220930P00105000 | 2022-09-21 2:05PM EDT | 105.00 | 32.10 | 35.40 | 36.50 | 0.00 | - | 1 | 0 | 249.02% |
| TWLO220930P00110000 | 2022-08-25 11:02AM EDT | 110.00 | 36.10 | 41.55 | 42.40 | 0.00 | - | 1 | 0 | 312.30% |
© 2022 Yahoo. All rights reserved.
