Singapore markets closed
Straits Times Index
3,270.98 -11.90 (-0.36%) Nikkei
28,249.24 +73.37 (+0.26%) Hang Seng
20,045.77 -156.17 (-0.77%) FTSE 100
7,482.37 +42.63 (+0.57%) BTC-USD
23,933.08 +751.25 (+3.24%) CMC Crypto 200
558.94 +16.07 (+2.96%)
Twilio Inc. (TWLO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Strike:100.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO220812C00100000 | 2022-08-08 3:52PM EDT | 2022-08-12 | 0.20 | 0.17 | 0.20 | -0.01 | -4.76% | 1,126 | 606 | 76.95% |
| TWLO220819C00100000 | 2022-08-08 3:50PM EDT | 2022-08-19 | 0.65 | 0.63 | 0.67 | +0.05 | +8.33% | 1,352 | 1,840 | 67.58% |
| TWLO220826C00100000 | 2022-08-08 3:52PM EDT | 2022-08-26 | 1.23 | 1.10 | 1.31 | +0.18 | +17.14% | 95 | 206 | 65.43% |
| TWLO220902C00100000 | 2022-08-08 10:48AM EDT | 2022-09-02 | 2.85 | 1.51 | 1.93 | +1.48 | +108.03% | 6 | 35 | 63.87% |
| TWLO220909C00100000 | 2022-08-08 2:47PM EDT | 2022-09-09 | 2.25 | 2.00 | 2.37 | +0.26 | +13.07% | 17 | 28 | 62.52% |
| TWLO220916C00100000 | 2022-08-08 3:52PM EDT | 2022-09-16 | 2.70 | 2.63 | 2.77 | +0.35 | +14.89% | 312 | 1,394 | 62.34% |
| TWLO220923C00100000 | 2022-08-08 2:35PM EDT | 2022-09-23 | 3.38 | 2.95 | 3.50 | +0.75 | +28.52% | 405 | 7 | 62.50% |
| TWLO221021C00100000 | 2022-08-08 3:44PM EDT | 2022-10-21 | 4.94 | 4.85 | 5.05 | +0.54 | +12.27% | 158 | 437 | 61.73% |
| TWLO230120C00100000 | 2022-08-08 3:40PM EDT | 2023-01-20 | 10.35 | 10.45 | 10.95 | +0.60 | +6.15% | 183 | 1,354 | 66.93% |
| TWLO240119C00100000 | 2022-08-08 3:49PM EDT | 2024-01-19 | 21.80 | 21.50 | 22.35 | +0.95 | +4.56% | 24 | 963 | 64.62% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO220812P00100000 | 2022-08-08 3:08PM EDT | 2022-08-12 | 14.00 | 13.65 | 14.10 | -1.35 | -8.79% | 13 | 19 | 85.25% |
| TWLO220819P00100000 | 2022-08-08 3:23PM EDT | 2022-08-19 | 14.60 | 14.10 | 14.60 | -2.15 | -12.84% | 6 | 216 | 71.09% |
| TWLO220826P00100000 | 2022-08-08 11:12AM EDT | 2022-08-26 | 11.30 | 14.60 | 15.00 | +0.80 | +7.62% | 3 | 2 | 65.75% |
| TWLO220902P00100000 | 2022-08-05 3:42PM EDT | 2022-09-02 | 17.27 | 15.00 | 15.60 | 0.00 | - | 5 | 6 | 63.89% |
| TWLO220916P00100000 | 2022-08-08 2:58PM EDT | 2022-09-16 | 16.20 | 16.05 | 16.35 | -1.80 | -10.00% | 20 | 601 | 61.50% |
| TWLO221021P00100000 | 2022-08-05 1:10PM EDT | 2022-10-21 | 18.60 | 17.90 | 18.55 | 0.00 | - | 180 | 570 | 59.64% |
| TWLO230120P00100000 | 2022-08-08 3:41PM EDT | 2023-01-20 | 23.10 | 22.80 | 23.20 | -1.05 | -4.35% | 78 | 1,146 | 61.40% |
| TWLO240119P00100000 | 2022-08-08 10:10AM EDT | 2024-01-19 | 29.59 | 30.45 | 31.75 | -2.41 | -7.53% | 1 | 218 | 53.93% |
© 2022 Yahoo. All rights reserved.
