Singapore markets open in 2 hours 47 minutes
Straits Times Index
3,259.14 -33.59 (-1.02%) S&P 500
4,071.70 -4.87 (-0.12%) Dow
34,429.88 +34.88 (+0.10%) Nasdaq
11,461.50 -20.90 (-0.18%) BTC-USD
17,118.20 +167.07 (+0.99%) CMC Crypto 200
404.33 +2.91 (+0.72%)
Twilio Inc. (TWLO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:55.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO221209C00055000 | 2022-12-02 3:59PM EST | 2022-12-09 | 0.13 | 0.13 | 0.15 | -0.22 | -62.86% | 553 | 722 | 65.63% |
| TWLO221216C00055000 | 2022-12-02 3:53PM EST | 2022-12-16 | 0.58 | 0.56 | 0.59 | -0.33 | -36.26% | 428 | 5,947 | 67.04% |
| TWLO221223C00055000 | 2022-12-02 3:13PM EST | 2022-12-23 | 0.98 | 0.86 | 0.96 | -0.41 | -29.50% | 1 | 180 | 64.36% |
| TWLO221230C00055000 | 2022-12-02 3:54PM EST | 2022-12-30 | 1.20 | 1.10 | 1.20 | -0.44 | -26.83% | 127 | 168 | 61.18% |
| TWLO230106C00055000 | 2022-12-02 1:00PM EST | 2023-01-06 | 1.53 | 1.40 | 1.55 | -0.29 | -15.93% | 15 | 17 | 61.13% |
| TWLO230113C00055000 | 2022-12-02 3:04PM EST | 2023-01-13 | 1.93 | 1.79 | 1.92 | +1.93 | - | 1 | 10 | 62.38% |
| TWLO230120C00055000 | 2022-12-02 3:59PM EST | 2023-01-20 | 2.20 | 2.17 | 2.22 | -0.50 | -18.52% | 164 | 2,434 | 62.99% |
| TWLO230217C00055000 | 2022-12-02 2:39PM EST | 2023-02-17 | 4.15 | 4.10 | 4.20 | -0.50 | -10.75% | 173 | 924 | 73.22% |
| TWLO230421C00055000 | 2022-12-02 1:26PM EST | 2023-04-21 | 6.00 | 6.00 | 6.15 | -0.30 | -4.76% | 311 | 2,417 | 70.36% |
| TWLO230616C00055000 | 2022-12-02 3:49PM EST | 2023-06-16 | 7.85 | 7.75 | 8.05 | 0.00 | - | 29 | 898 | 72.28% |
| TWLO230721C00055000 | 2022-12-02 12:00PM EST | 2023-07-21 | 8.45 | 8.25 | 8.50 | +1.25 | +17.36% | 14 | 18 | 69.63% |
| TWLO240119C00055000 | 2022-12-02 3:50PM EST | 2024-01-19 | 12.32 | 12.15 | 12.75 | -0.03 | -0.24% | 2 | 291 | 72.01% |
| TWLO250117C00055000 | 2022-11-29 12:41PM EST | 2025-01-17 | 15.98 | 16.95 | 18.45 | 0.00 | - | 1 | 56 | 72.00% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO221209P00055000 | 2022-12-01 10:12AM EST | 2022-12-09 | 6.15 | 6.30 | 6.65 | 0.00 | - | 3 | 41 | 62.89% |
| TWLO221216P00055000 | 2022-11-30 1:17PM EST | 2022-12-16 | 9.46 | 6.75 | 7.00 | 0.00 | - | 3 | 436 | 64.55% |
| TWLO221223P00055000 | 2022-12-02 10:09AM EST | 2022-12-23 | 7.29 | 6.95 | 7.55 | +0.74 | +11.30% | 1 | 13 | 63.82% |
| TWLO221230P00055000 | 2022-11-23 10:18AM EST | 2022-12-30 | 9.35 | 7.20 | 7.65 | 0.00 | - | 15 | 10 | 59.18% |
| TWLO230113P00055000 | 2022-12-01 12:02PM EST | 2023-01-13 | 8.02 | 7.85 | 8.20 | +8.02 | - | - | 1 | 59.08% |
| TWLO230120P00055000 | 2022-12-02 3:48PM EST | 2023-01-20 | 8.30 | 8.15 | 8.35 | +0.15 | +1.84% | 1 | 1,047 | 58.20% |
| TWLO230217P00055000 | 2022-11-30 2:31PM EST | 2023-02-17 | 9.80 | 9.90 | 10.10 | 0.00 | - | 21 | 176 | 67.33% |
| TWLO230421P00055000 | 2022-12-02 11:57AM EST | 2023-04-21 | 11.55 | 11.45 | 11.60 | -0.10 | -0.86% | 3 | 1,696 | 62.74% |
| TWLO230616P00055000 | 2022-12-02 3:09PM EST | 2023-06-16 | 12.90 | 12.85 | 13.05 | +0.10 | +0.78% | 51 | 562 | 63.06% |
| TWLO230721P00055000 | 2022-12-02 11:52AM EST | 2023-07-21 | 13.35 | 13.15 | 13.40 | +0.15 | +1.14% | 11 | 12 | 60.18% |
| TWLO240119P00055000 | 2022-12-01 2:24PM EST | 2024-01-19 | 15.90 | 15.95 | 16.35 | 0.00 | - | 8 | 421 | 58.95% |
| TWLO250117P00055000 | 2022-11-23 9:30AM EST | 2025-01-17 | 20.45 | 18.80 | 20.30 | 0.00 | - | 1 | 87 | 55.20% |
© 2022 Yahoo. All rights reserved.
