UK markets open in 7 hours 18 minutes
NIKKEI 225
39,341.54 -325.53 (-0.82%) HANG SENG
17,716.47 -373.46 (-2.06%) CRUDE OIL
81.89 +0.15 (+0.18%) GOLD FUTURES
2,338.10 +1.50 (+0.06%) DOW
39,164.06 +36.26 (+0.09%) Bitcoin GBP
48,706.09 +594.55 (+1.24%)
Twilio Inc. (TWLO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO250117C00023000 | 2024-06-17 2:49PM EDT | 23.00 | 31.70 | 31.90 | 35.75 | 0.00 | - | 1 | 156 | 85.50% |
| TWLO250117C00025000 | 2024-06-17 3:20PM EDT | 25.00 | 29.50 | 30.00 | 33.75 | 0.00 | - | 1 | 271 | 79.64% |
| TWLO250117C00028000 | 2024-01-19 11:52AM EDT | 28.00 | 46.00 | 31.65 | 34.20 | 0.00 | - | 1 | 63 | 128.49% |
| TWLO250117C00030000 | 2024-06-13 11:23AM EDT | 30.00 | 27.36 | 25.55 | 29.05 | 0.00 | - | 1 | 149 | 71.75% |
| TWLO250117C00033000 | 2024-02-15 4:53PM EDT | 33.00 | 30.98 | 28.85 | 29.70 | 0.00 | - | 10 | 86 | 119.82% |
| TWLO250117C00035000 | 2024-06-21 12:19PM EDT | 35.00 | 20.89 | 22.05 | 23.40 | 0.00 | - | 1 | 161 | 63.09% |
| TWLO250117C00038000 | 2024-05-08 2:23PM EDT | 38.00 | 23.35 | 20.20 | 21.25 | 0.00 | - | 1 | 29 | 65.60% |
| TWLO250117C00040000 | 2024-06-25 1:46PM EDT | 40.00 | 17.59 | 17.00 | 18.95 | 0.00 | - | 1,221 | 5,637 | 52.25% |
| TWLO250117C00042000 | 2024-06-27 2:49PM EDT | 42.00 | 16.58 | 15.80 | 17.75 | -0.42 | -2.47% | 2 | 63 | 54.54% |
| TWLO250117C00045000 | 2024-06-27 9:49AM EDT | 45.00 | 14.00 | 13.65 | 14.50 | +2.15 | +18.14% | 1 | 120 | 52.22% |
| TWLO250117C00047000 | 2024-06-24 12:33PM EDT | 47.00 | 11.95 | 12.45 | 12.95 | 0.00 | - | 1 | 97 | 49.94% |
| TWLO250117C00050000 | 2024-06-27 3:20PM EDT | 50.00 | 10.61 | 10.55 | 11.55 | +0.41 | +4.02% | 2 | 276 | 52.19% |
| TWLO250117C00052500 | 2024-06-18 12:18PM EDT | 52.50 | 7.30 | 9.00 | 10.25 | 0.00 | - | 30 | 56 | 52.06% |
| TWLO250117C00055000 | 2024-06-27 11:29AM EDT | 55.00 | 7.80 | 7.65 | 7.90 | +0.30 | +4.00% | 1 | 345 | 44.76% |
| TWLO250117C00057500 | 2024-06-24 2:24PM EDT | 57.50 | 6.05 | 6.45 | 6.70 | 0.00 | - | 186 | 281 | 43.99% |
| TWLO250117C00060000 | 2024-06-27 12:05PM EDT | 60.00 | 5.60 | 5.35 | 5.60 | +0.35 | +6.67% | 20 | 1,040 | 43.07% |
| TWLO250117C00062500 | 2024-06-27 3:21PM EDT | 62.50 | 4.53 | 4.45 | 5.65 | +0.23 | +5.35% | 1 | 404 | 48.36% |
| TWLO250117C00065000 | 2024-06-27 12:03PM EDT | 65.00 | 3.86 | 3.60 | 3.90 | +0.35 | +9.97% | 4 | 930 | 42.08% |
| TWLO250117C00067500 | 2024-06-17 12:57PM EDT | 67.50 | 2.62 | 2.98 | 3.20 | 0.00 | - | 1 | 119 | 41.50% |
| TWLO250117C00070000 | 2024-06-26 11:36AM EDT | 70.00 | 2.38 | 2.44 | 2.64 | 0.00 | - | 40 | 2,634 | 41.21% |
| TWLO250117C00072500 | 2024-06-25 1:45PM EDT | 72.50 | 1.92 | 1.84 | 2.31 | 0.00 | - | 20 | 190 | 42.03% |
| TWLO250117C00075000 | 2024-06-26 1:12PM EDT | 75.00 | 1.53 | 1.58 | 1.85 | 0.00 | - | 4 | 1,592 | 41.36% |
| TWLO250117C00080000 | 2024-06-26 3:00PM EDT | 80.00 | 1.08 | 1.01 | 1.31 | 0.00 | - | 28 | 1,626 | 41.70% |
| TWLO250117C00085000 | 2024-06-27 2:18PM EDT | 85.00 | 0.75 | 0.64 | 0.93 | +0.20 | +36.36% | 83 | 1,222 | 42.04% |
| TWLO250117C00090000 | 2024-06-24 11:57AM EDT | 90.00 | 0.38 | 0.40 | 0.65 | 0.00 | - | 2 | 1,039 | 42.19% |
| TWLO250117C00095000 | 2024-06-24 9:41AM EDT | 95.00 | 0.32 | 0.11 | 0.72 | 0.00 | - | 2 | 417 | 46.68% |
| TWLO250117C00100000 | 2024-06-25 2:40PM EDT | 100.00 | 0.28 | 0.20 | 0.30 | -0.02 | -6.67% | 1 | 3,482 | 42.04% |
| TWLO250117C00105000 | 2024-06-27 10:31AM EDT | 105.00 | 0.10 | 0.01 | 0.20 | -0.10 | -50.00% | 2 | 751 | 41.85% |
| TWLO250117C00110000 | 2024-06-25 1:55PM EDT | 110.00 | 0.14 | 0.01 | 0.83 | 0.00 | - | 6 | 1,574 | 50.17% |
| TWLO250117C00115000 | 2024-06-27 12:33PM EDT | 115.00 | 0.13 | 0.09 | 0.15 | 0.00 | - | 100 | 2,994 | 44.73% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO250117P00023000 | 2024-06-04 2:13PM EDT | 23.00 | 0.16 | 0.02 | 0.22 | 0.00 | - | 2 | 414 | 58.40% |
| TWLO250117P00025000 | 2024-06-24 1:04PM EDT | 25.00 | 0.14 | 0.04 | 0.28 | 0.00 | - | 2 | 223 | 55.96% |
| TWLO250117P00028000 | 2024-06-26 2:10PM EDT | 28.00 | 0.22 | 0.07 | 0.62 | 0.00 | - | 2 | 400 | 56.30% |
| TWLO250117P00030000 | 2024-06-24 1:48PM EDT | 30.00 | 0.24 | 0.20 | 0.70 | 0.00 | - | 2 | 695 | 54.39% |
| TWLO250117P00033000 | 2024-06-27 12:25PM EDT | 33.00 | 0.37 | 0.01 | 0.78 | -0.03 | -7.50% | 2 | 478 | 54.20% |
| TWLO250117P00035000 | 2024-06-21 1:19PM EDT | 35.00 | 0.50 | 0.23 | 0.71 | -0.01 | -1.96% | 1 | 1,900 | 48.05% |
| TWLO250117P00038000 | 2024-06-26 3:27PM EDT | 38.00 | 0.75 | 0.60 | 0.80 | 0.00 | - | 20 | 364 | 42.68% |
| TWLO250117P00040000 | 2024-06-26 3:22PM EDT | 40.00 | 0.99 | 0.83 | 1.03 | 0.00 | - | 1 | 2,650 | 41.38% |
| TWLO250117P00042000 | 2024-06-27 3:58PM EDT | 42.00 | 1.24 | 1.19 | 1.34 | -0.06 | -4.62% | 2 | 770 | 40.45% |
| TWLO250117P00045000 | 2024-06-21 12:01PM EDT | 45.00 | 2.12 | 1.69 | 1.93 | 0.00 | - | 2 | 647 | 39.09% |
| TWLO250117P00047000 | 2024-06-21 2:26PM EDT | 47.00 | 2.67 | 2.23 | 2.43 | 0.00 | - | 2 | 1,896 | 38.31% |
| TWLO250117P00050000 | 2024-06-25 10:43AM EDT | 50.00 | 3.55 | 2.88 | 3.35 | 0.00 | - | 2 | 2,811 | 37.18% |
| TWLO250117P00052500 | 2024-06-25 1:09PM EDT | 52.50 | 4.45 | 3.90 | 4.40 | 0.00 | - | 6 | 596 | 37.04% |
| TWLO250117P00055000 | 2024-06-27 3:33PM EDT | 55.00 | 5.19 | 5.10 | 5.40 | -0.21 | -3.89% | 1 | 918 | 35.56% |
| TWLO250117P00057500 | 2024-06-27 11:39AM EDT | 57.50 | 6.45 | 6.35 | 6.65 | -0.25 | -3.73% | 12 | 309 | 34.68% |
| TWLO250117P00060000 | 2024-06-27 1:35PM EDT | 60.00 | 7.97 | 7.75 | 8.05 | -0.93 | -10.45% | 40 | 1,086 | 33.72% |
| TWLO250117P00062500 | 2024-06-17 11:44AM EDT | 62.50 | 10.90 | 9.35 | 9.70 | 0.00 | - | 10 | 630 | 33.34% |
| TWLO250117P00065000 | 2024-06-20 9:50AM EDT | 65.00 | 13.34 | 11.05 | 11.40 | 0.00 | - | 6 | 1,077 | 32.32% |
| TWLO250117P00067500 | 2024-06-14 9:57AM EDT | 67.50 | 14.20 | 12.80 | 13.70 | 0.00 | - | 1 | 536 | 34.64% |
| TWLO250117P00070000 | 2024-06-21 9:33AM EDT | 70.00 | 17.20 | 13.30 | 15.45 | 0.00 | - | 6 | 934 | 32.22% |
| TWLO250117P00075000 | 2024-06-21 1:26PM EDT | 75.00 | 20.00 | 18.25 | 20.00 | 0.00 | - | 1 | 638 | 33.67% |
| TWLO250117P00080000 | 2024-06-12 11:30AM EDT | 80.00 | 22.25 | 23.60 | 25.75 | 0.00 | - | 5 | 2 | 45.68% |
| TWLO250117P00085000 | 2024-05-29 3:31PM EDT | 85.00 | 27.21 | 27.00 | 31.00 | 0.00 | - | 21 | 4 | 52.58% |
| TWLO250117P00090000 | 2024-05-22 2:42PM EDT | 90.00 | 30.05 | 33.40 | 37.25 | 0.00 | - | 14 | 0 | 50.38% |
| TWLO250117P00095000 | 2024-04-05 10:39AM EDT | 95.00 | 35.30 | 33.25 | 33.85 | 0.00 | - | 1 | 143 | 0.00% |
| TWLO250117P00100000 | 2024-03-11 10:29AM EDT | 100.00 | 37.95 | 38.20 | 39.20 | 0.00 | - | 1 | 1 | 0.00% |
| TWLO250117P00105000 | 2024-02-12 4:08PM EDT | 105.00 | 35.45 | 42.20 | 43.05 | 0.00 | - | 1 | 0 | 0.00% |
| TWLO250117P00110000 | 2024-06-05 10:06AM EDT | 110.00 | 53.42 | 52.00 | 56.05 | 0.00 | - | 3 | 0 | 71.63% |
| TWLO250117P00115000 | 2024-05-10 9:50AM EDT | 115.00 | 55.38 | 56.80 | 59.65 | 0.00 | - | 6 | 0 | 57.13% |
© 2024 Yahoo. All rights reserved.