Singapore markets closed
Straits Times Index
3,110.73 +36.47 (+1.19%) Nikkei
32,307.86 -550.45 (-1.68%) Hang Seng
16,334.37 -11.52 (-0.07%) FTSE 100
7,554.47 +40.75 (+0.54%) Bitcoin USD
44,519.37 +1,142.95 (+2.63%) CMC Crypto 200
914.81 +18.10 (+2.02%)
Twilio Inc. (TWLO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:70.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO231208C00070000 | 2023-12-08 3:58PM EST | 2023-12-08 | 0.65 | 0.48 | 0.87 | +0.43 | +195.45% | 1,626 | 1,008 | 34.57% |
| TWLO231215C00070000 | 2023-12-08 3:59PM EST | 2023-12-15 | 1.80 | 1.76 | 1.85 | +0.77 | +74.76% | 1,095 | 3,517 | 36.77% |
| TWLO231222C00070000 | 2023-12-08 3:56PM EST | 2023-12-22 | 2.42 | 2.26 | 2.40 | +1.01 | +71.63% | 44 | 120 | 36.60% |
| TWLO231229C00070000 | 2023-12-08 2:55PM EST | 2023-12-29 | 2.71 | 2.69 | 2.84 | +0.86 | +46.49% | 45 | 238 | 36.65% |
| TWLO240105C00070000 | 2023-12-08 3:42PM EST | 2024-01-05 | 3.10 | 3.00 | 3.20 | +1.19 | +62.30% | 15 | 204 | 36.50% |
| TWLO240112C00070000 | 2023-12-08 2:05PM EST | 2024-01-12 | 3.35 | 3.10 | 3.65 | +0.85 | +34.00% | 6 | 18 | 37.89% |
| TWLO240119C00070000 | 2023-12-08 3:52PM EST | 2024-01-19 | 3.90 | 3.85 | 3.95 | +1.00 | +34.48% | 3,887 | 9,381 | 37.79% |
| TWLO240126C00070000 | 2023-12-07 11:52AM EST | 2024-01-26 | 3.05 | 2.50 | 3.30 | 0.00 | - | - | - | 28.76% |
| TWLO240216C00070000 | 2023-12-08 3:12PM EST | 2024-02-16 | 6.25 | 6.25 | 6.40 | +1.25 | +25.00% | 232 | 1,057 | 49.32% |
| TWLO240315C00070000 | 2023-12-08 2:26PM EST | 2024-03-15 | 7.12 | 7.10 | 7.25 | +1.27 | +21.71% | 28 | 244 | 47.63% |
| TWLO240419C00070000 | 2023-12-08 3:43PM EST | 2024-04-19 | 8.00 | 8.15 | 8.25 | +1.06 | +15.27% | 36 | 1,135 | 46.88% |
| TWLO240621C00070000 | 2023-12-08 12:14PM EST | 2024-06-21 | 9.55 | 10.40 | 10.55 | 0.00 | - | 1 | 328 | 49.98% |
| TWLO240719C00070000 | 2023-12-06 3:28PM EST | 2024-07-19 | 10.58 | 10.85 | 11.10 | +0.77 | +7.85% | 1 | 206 | 49.30% |
| TWLO250117C00070000 | 2023-12-08 3:06PM EST | 2025-01-17 | 15.19 | 15.15 | 15.45 | +1.24 | +8.89% | 8 | 1,537 | 51.23% |
| TWLO260116C00070000 | 2023-12-08 2:52PM EST | 2026-01-16 | 21.40 | 19.45 | 23.50 | +0.83 | +4.04% | 11 | 26 | 53.21% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO231208P00070000 | 2023-12-08 3:34PM EST | 2023-12-08 | 0.02 | 0.00 | 0.03 | -2.08 | -99.05% | 77 | 25 | 14.06% |
| TWLO231215P00070000 | 2023-12-08 3:59PM EST | 2023-12-15 | 1.11 | 1.08 | 1.13 | -1.20 | -51.95% | 148 | 173 | 34.08% |
| TWLO231222P00070000 | 2023-12-08 3:55PM EST | 2023-12-22 | 1.57 | 1.53 | 1.59 | -1.06 | -40.30% | 79 | 5 | 33.06% |
| TWLO231229P00070000 | 2023-12-08 3:55PM EST | 2023-12-29 | 1.85 | 1.84 | 2.03 | -0.99 | -34.86% | 9 | 47 | 33.74% |
| TWLO240105P00070000 | 2023-12-08 3:14PM EST | 2024-01-05 | 2.30 | 2.09 | 2.28 | -1.05 | -31.34% | 20 | 22 | 32.57% |
| TWLO240112P00070000 | 2023-12-08 2:25PM EST | 2024-01-12 | 2.65 | 2.46 | 2.73 | -1.09 | -29.14% | 105 | 46 | 34.38% |
| TWLO240119P00070000 | 2023-12-08 3:50PM EST | 2024-01-19 | 2.87 | 2.82 | 2.85 | -0.88 | -23.47% | 180 | 2,979 | 32.69% |
| TWLO240126P00070000 | 2023-12-07 1:30PM EST | 2024-01-26 | 3.95 | - | - | 0.00 | - | - | - | 0.00% |
| TWLO240216P00070000 | 2023-12-08 3:19PM EST | 2024-02-16 | 4.95 | 4.90 | 4.95 | -0.90 | -15.38% | 56 | 285 | 42.51% |
| TWLO240315P00070000 | 2023-12-08 10:18AM EST | 2024-03-15 | 5.58 | 5.50 | 5.65 | -0.77 | -12.13% | 3 | 12 | 40.82% |
| TWLO240419P00070000 | 2023-12-08 12:28PM EST | 2024-04-19 | 6.45 | 6.20 | 6.30 | -0.80 | -11.03% | 105 | 145 | 38.94% |
| TWLO240621P00070000 | 2023-12-06 1:36PM EST | 2024-06-21 | 8.55 | 7.85 | 8.00 | 0.00 | - | 24 | 104 | 40.44% |
| TWLO240719P00070000 | 2023-12-08 3:36PM EST | 2024-07-19 | 8.25 | 8.15 | 8.35 | -0.70 | -7.82% | 15 | 9 | 39.45% |
| TWLO250117P00070000 | 2023-12-08 3:58PM EST | 2025-01-17 | 11.06 | 10.80 | 11.30 | -0.79 | -6.67% | 9 | 606 | 39.47% |
| TWLO260116P00070000 | 2023-12-06 1:55PM EST | 2026-01-16 | 15.40 | 14.10 | 15.15 | 0.00 | - | 35 | 45 | 38.42% |
© 2023 Yahoo. All rights reserved.