UK markets open in 7 hours 1 minute
NIKKEI 225
39,341.54 -325.53 (-0.82%) HANG SENG
17,716.47 -373.46 (-2.06%) CRUDE OIL
81.87 +0.13 (+0.16%) GOLD FUTURES
2,338.00 +1.40 (+0.06%) DOW
39,164.06 +36.26 (+0.09%) Bitcoin GBP
48,707.01 +640.68 (+1.33%)
Twilio Inc. (TWLO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240920C00030000 | 2024-06-24 12:47PM EDT | 30.00 | 24.95 | 24.60 | 28.35 | 0.00 | - | 2 | 15 | 85.40% |
| TWLO240920C00040000 | 2024-05-01 2:33PM EDT | 40.00 | 22.75 | 17.85 | 18.70 | 0.00 | - | 1 | 5 | 85.42% |
| TWLO240920C00045000 | 2024-06-24 11:28AM EDT | 45.00 | 11.28 | 11.25 | 12.85 | 0.00 | - | 3 | 6 | 59.38% |
| TWLO240920C00050000 | 2024-06-17 3:29PM EDT | 50.00 | 6.65 | 7.35 | 8.35 | 0.00 | - | 5 | 165 | 46.61% |
| TWLO240920C00052500 | 2024-06-27 12:43PM EDT | 52.50 | 6.52 | 6.35 | 6.95 | +0.40 | +6.54% | 7 | 169 | 47.84% |
| TWLO240920C00055000 | 2024-06-27 3:49PM EDT | 55.00 | 5.10 | 4.40 | 5.20 | +0.75 | +17.24% | 12 | 569 | 43.70% |
| TWLO240920C00057500 | 2024-06-27 11:45AM EDT | 57.50 | 3.85 | 3.70 | 3.90 | +0.45 | +13.24% | 1 | 237 | 42.08% |
| TWLO240920C00060000 | 2024-06-27 2:25PM EDT | 60.00 | 2.72 | 2.32 | 2.99 | +0.22 | +8.80% | 46 | 341 | 42.18% |
| TWLO240920C00062500 | 2024-06-27 11:02AM EDT | 62.50 | 2.00 | 1.67 | 2.64 | +0.29 | +16.96% | 5 | 483 | 46.05% |
| TWLO240920C00065000 | 2024-06-27 3:48PM EDT | 65.00 | 1.50 | 1.37 | 1.54 | +0.20 | +15.38% | 135 | 627 | 40.65% |
| TWLO240920C00067500 | 2024-06-27 3:48PM EDT | 67.50 | 1.08 | 0.95 | 1.10 | +0.18 | +20.00% | 33 | 279 | 40.48% |
| TWLO240920C00070000 | 2024-06-27 11:52AM EDT | 70.00 | 0.75 | 0.63 | 1.06 | +0.12 | +19.05% | 2 | 1,103 | 44.61% |
| TWLO240920C00072500 | 2024-06-26 3:30PM EDT | 72.50 | 0.46 | 0.45 | 1.73 | 0.00 | - | 1 | 189 | 57.96% |
| TWLO240920C00075000 | 2024-06-27 3:48PM EDT | 75.00 | 0.42 | 0.31 | 0.50 | +0.10 | +31.25% | 1,001 | 2,177 | 43.12% |
| TWLO240920C00077500 | 2024-06-27 12:32PM EDT | 77.50 | 0.27 | 0.20 | 1.98 | +0.01 | +3.85% | 2 | 781 | 57.32% |
| TWLO240920C00080000 | 2024-06-27 10:57AM EDT | 80.00 | 0.22 | 0.18 | 0.46 | +0.07 | +46.67% | 14 | 961 | 48.93% |
| TWLO240920C00082500 | 2024-06-26 2:30PM EDT | 82.50 | 0.16 | 0.01 | 1.32 | -0.04 | -20.00% | 8 | 527 | 56.62% |
| TWLO240920C00085000 | 2024-06-27 10:56AM EDT | 85.00 | 0.10 | 0.01 | 0.80 | -0.02 | -16.67% | 5 | 468 | 53.47% |
| TWLO240920C00090000 | 2024-06-26 2:31PM EDT | 90.00 | 0.08 | 0.01 | 0.54 | 0.00 | - | 5 | 166 | 54.69% |
| TWLO240920C00095000 | 2024-06-27 3:50PM EDT | 95.00 | 0.09 | 0.01 | 0.69 | -0.01 | -10.00% | 1 | 65 | 62.11% |
| TWLO240920C00100000 | 2024-06-25 3:55PM EDT | 100.00 | 0.04 | 0.00 | 0.66 | 0.00 | - | 2 | 387 | 66.02% |
| TWLO240920C00105000 | 2024-05-23 2:27PM EDT | 105.00 | 0.11 | 0.00 | 0.43 | 0.00 | - | 2 | 18 | 65.33% |
| TWLO240920C00110000 | 2024-06-06 3:10PM EDT | 110.00 | 0.01 | 0.00 | 0.40 | 0.00 | - | 1 | 45 | 68.46% |
| TWLO240920C00115000 | 2024-06-05 12:44PM EDT | 115.00 | 0.02 | 0.00 | 0.34 | 0.00 | - | 12 | 214 | 70.31% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240920P00030000 | 2024-06-21 3:44PM EDT | 30.00 | 0.03 | 0.02 | 0.37 | 0.00 | - | 2 | 6 | 71.09% |
| TWLO240920P00035000 | 2024-06-25 2:38PM EDT | 35.00 | 0.15 | 0.01 | 1.03 | 0.00 | - | 2 | 30 | 68.56% |
| TWLO240920P00040000 | 2024-06-27 9:30AM EDT | 40.00 | 0.44 | 0.15 | 0.45 | -0.02 | -4.35% | 5 | 1,326 | 50.49% |
| TWLO240920P00045000 | 2024-06-25 3:39PM EDT | 45.00 | 0.66 | 0.57 | 0.73 | 0.00 | - | 1 | 125 | 41.82% |
| TWLO240920P00050000 | 2024-06-26 2:00PM EDT | 50.00 | 1.69 | 1.25 | 2.46 | 0.00 | - | 5 | 543 | 47.73% |
| TWLO240920P00052500 | 2024-06-27 11:23AM EDT | 52.50 | 2.30 | 1.88 | 2.82 | -0.27 | -10.51% | 1 | 277 | 41.43% |
| TWLO240920P00055000 | 2024-06-24 1:17PM EDT | 55.00 | 3.80 | 3.05 | 3.70 | 0.00 | - | 4 | 919 | 38.93% |
| TWLO240920P00057500 | 2024-06-24 10:06AM EDT | 57.50 | 5.15 | 4.50 | 4.70 | 0.00 | - | 1 | 348 | 35.52% |
| TWLO240920P00060000 | 2024-06-27 11:15AM EDT | 60.00 | 6.00 | 6.00 | 6.45 | -1.10 | -15.49% | 2 | 836 | 36.94% |
| TWLO240920P00062500 | 2024-06-25 10:00AM EDT | 62.50 | 9.00 | 7.70 | 8.35 | 0.00 | - | 4 | 213 | 37.94% |
| TWLO240920P00065000 | 2024-06-17 10:28AM EDT | 65.00 | 11.70 | 9.15 | 10.50 | 0.00 | - | 50 | 243 | 40.09% |
| TWLO240920P00067500 | 2024-06-13 9:48AM EDT | 67.50 | 11.40 | 10.90 | 12.90 | 0.00 | - | 201 | 311 | 44.21% |
| TWLO240920P00070000 | 2024-06-21 10:16AM EDT | 70.00 | 16.09 | 13.40 | 14.55 | 0.00 | - | 5 | 476 | 36.38% |
| TWLO240920P00072500 | 2024-05-24 3:36PM EDT | 72.50 | 14.00 | 17.25 | 18.00 | 0.00 | - | 3 | 0 | 54.93% |
| TWLO240920P00075000 | 2024-05-17 10:24AM EDT | 75.00 | 13.50 | 20.60 | 21.20 | 0.00 | - | 4 | 0 | 64.38% |
| TWLO240920P00077500 | 2024-05-09 10:19AM EDT | 77.50 | 18.10 | 19.00 | 22.00 | 0.00 | - | 2 | 0 | 46.39% |
| TWLO240920P00080000 | 2024-05-17 9:51AM EDT | 80.00 | 18.59 | 24.95 | 26.85 | 0.00 | - | 1 | 2 | 72.51% |
| TWLO240920P00082500 | 2024-02-15 10:34AM EDT | 82.50 | 20.50 | 23.30 | 25.65 | 0.00 | - | 1 | 12 | 0.00% |
| TWLO240920P00085000 | 2024-02-16 3:50PM EDT | 85.00 | 27.10 | 25.35 | 26.00 | 0.00 | - | 3 | 17 | 0.00% |
| TWLO240920P00090000 | 2024-02-14 4:30PM EDT | 90.00 | 21.30 | 30.20 | 30.70 | 0.00 | - | 19 | 12 | 0.00% |
| TWLO240920P00095000 | 2024-01-19 4:59PM EDT | 95.00 | 24.05 | 34.60 | 38.40 | 0.00 | - | 1 | 2 | 0.00% |
| TWLO240920P00100000 | 2023-12-19 3:17PM EDT | 100.00 | 24.60 | 28.65 | 29.10 | 0.00 | - | - | 2 | 0.00% |
| TWLO240920P00105000 | 2024-02-12 2:38PM EDT | 105.00 | 34.50 | 42.40 | 43.00 | 0.00 | - | 10 | 0 | 0.00% |
| TWLO240920P00110000 | 2024-02-12 3:04PM EDT | 110.00 | 39.30 | 47.40 | 48.10 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.