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
23,937.48 +739.88 (+3.19%) CMC Crypto 200
559.05 +16.18 (+2.98%)
Twilio Inc. (TWLO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO220812C00095000 | 2022-08-08 3:59PM EDT | 2022-08-12 | 0.55 | 0.48 | 0.55 | +0.06 | +12.24% | 4,332 | 236 | 72.27% |
| TWLO220819C00095000 | 2022-08-08 3:45PM EDT | 2022-08-19 | 1.28 | 1.21 | 1.39 | +0.03 | +2.40% | 1,323 | 1,162 | 65.23% |
| TWLO220826C00095000 | 2022-08-08 3:53PM EDT | 2022-08-26 | 2.10 | 1.80 | 2.26 | +0.50 | +31.25% | 99 | 99 | 63.31% |
| TWLO220902C00095000 | 2022-08-08 3:48PM EDT | 2022-09-02 | 2.78 | 2.75 | 3.05 | +0.14 | +5.30% | 45 | 20 | 64.92% |
| TWLO220909C00095000 | 2022-08-05 3:55PM EDT | 2022-09-09 | 2.90 | 3.30 | 3.65 | 0.00 | - | 5 | 5 | 63.67% |
| TWLO220916C00095000 | 2022-08-08 3:58PM EDT | 2022-09-16 | 4.10 | 3.95 | 4.15 | +0.85 | +26.15% | 551 | 1,052 | 63.23% |
| TWLO220923C00095000 | 2022-08-08 3:29PM EDT | 2022-09-23 | 4.55 | 4.40 | 4.95 | +0.45 | +10.98% | 6 | 3 | 63.65% |
| TWLO221021C00095000 | 2022-08-08 1:59PM EDT | 2022-10-21 | 6.85 | 6.55 | 6.75 | +1.35 | +24.55% | 145 | 593 | 63.38% |
| TWLO230120C00095000 | 2022-08-08 2:53PM EDT | 2023-01-20 | 12.35 | 11.95 | 12.55 | +1.50 | +13.82% | 43 | 253 | 66.77% |
| TWLO240119C00095000 | 2022-08-08 2:18PM EDT | 2024-01-19 | 23.97 | 23.20 | 24.05 | +2.17 | +9.95% | 12 | 35 | 65.12% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO220812P00095000 | 2022-08-08 11:26AM EDT | 2022-08-12 | 6.80 | 8.70 | 9.15 | -4.73 | -41.02% | 51 | 154 | 67.29% |
| TWLO220819P00095000 | 2022-08-08 3:38PM EDT | 2022-08-19 | 10.35 | 9.70 | 10.00 | -1.10 | -9.61% | 22 | 439 | 65.87% |
| TWLO220826P00095000 | 2022-08-05 3:54PM EDT | 2022-08-26 | 12.52 | 10.35 | 10.85 | 0.00 | - | 4 | 21 | 64.06% |
| TWLO220902P00095000 | 2022-08-08 3:53PM EDT | 2022-09-02 | 11.42 | 11.05 | 11.45 | -1.08 | -8.64% | 16 | 4 | 62.87% |
| TWLO220909P00095000 | 2022-08-05 10:03AM EDT | 2022-09-09 | 15.40 | 11.60 | 12.00 | 0.00 | - | 3 | 6 | 61.65% |
| TWLO220916P00095000 | 2022-08-08 1:52PM EDT | 2022-09-16 | 12.00 | 12.15 | 12.65 | -1.57 | -11.57% | 57 | 706 | 61.66% |
| TWLO221021P00095000 | 2022-08-08 12:30PM EDT | 2022-10-21 | 14.10 | 14.50 | 14.85 | -3.64 | -20.52% | 11 | 369 | 60.17% |
| TWLO230120P00095000 | 2022-08-08 3:53PM EDT | 2023-01-20 | 19.75 | 19.45 | 19.80 | -0.80 | -3.89% | 98 | 261 | 61.87% |
| TWLO240119P00095000 | 2022-08-08 11:47AM EDT | 2024-01-19 | 27.60 | 27.45 | 28.55 | -0.84 | -2.95% | 11 | 85 | 54.91% |
© 2022 Yahoo. All rights reserved.
