$83.58
-5.95-6.65%
近くで: -
$80.10
-3.48-4.16%
時間外: 7:34 PM EDT
Comments
Loading...
Twilio (NYSE:TWLO) 株価情報, オプションチェーン
オプションチェーンは、Twilioの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Twilioの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price-
Change
-
Bid12.25
Ask15.4
volume0
Intrest0
Strike
70
70
Last Price0.05Apr 03, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Last Price-
Change
-
Bid11.45
Ask13.5
volume0
Intrest0
Strike
71
71
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid10.25
Ask13.4
volume0
Intrest0
Strike
72
72
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid9.15
Ask12.35
volume0
Intrest0
Strike
73
73
Last Price0.05Mar 31, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest11
Last Price17.05Apr 03, 2025
Change
00%
Bid8.25
Ask10.6
volume0
Intrest3
Strike
74
74
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price10.24Apr 04, 2025
Change
5.8136.2%
Bid7.4
Ask10.35
volume5
Intrest4
Strike
75
75
Last Price0.1Apr 03, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest7
Last Price-
Change
-
Bid6.35
Ask8.6
volume0
Intrest0
Strike
76
76
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid5.4
Ask8.4
volume0
Intrest0
Strike
77
77
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price11.65Apr 03, 2025
Change
00%
Bid4.35
Ask7.35
volume0
Intrest8
Strike
78
78
Last Price0.44Mar 31, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest1
Last Price12.05Apr 03, 2025
Change
00%
Bid3.25
Ask5.7
volume0
Intrest2
Strike
79
79
Last Price0.05Apr 03, 2025
Change
00%
Bid-
Ask1.19
volume0
Intrest1
Last Price10Apr 03, 2025
Change
00%
Bid2.27
Ask4.75
volume0
Intrest2
Strike
80
80
Last Price0.56Apr 04, 2025
Change
0.47522.22%
Bid-
Ask0.98
volume6
Intrest9
Last Price-
Change
-
Bid1.68
Ask3.6
volume0
Intrest0
Strike
81
81
Last Price1Apr 04, 2025
Change
0.9900%
Bid-
Ask0.71
volume1
Intrest22
Last Price1.99Apr 04, 2025
Change
-
Bid0.86
Ask3.25
volume18
Intrest0
Strike
82
82
Last Price0.04Apr 04, 2025
Change
-
Bid-
Ask0.27
volume24
Intrest0
Last Price0.92Apr 04, 2025
Change
16.6294.75%
Bid0.28
Ask1.53
volume5
Intrest1
Strike
83
83
Last Price0.01Apr 04, 2025
Change
0.1995%
Bid-
Ask0.27
volume38
Intrest23
Last Price0.2Apr 04, 2025
Change
5.896.67%
Bid-
Ask0.51
volume27
Intrest2
Strike
84
84
Last Price0.53Apr 04, 2025
Change
0.29120.83%
Bid0.31
Ask1.28
volume118
Intrest59
Last Price0.01Apr 04, 2025
Change
12.6999.92%
Bid-
Ask1.04
volume10
Intrest27
Strike
85
85
Last Price1.8Apr 04, 2025
Change
1.41361.54%
Bid0.49
Ask2.27
volume487
Intrest212
Last Price0.15Apr 04, 2025
Change
3.3595.71%
Bid-
Ask0.41
volume11
Intrest5
Strike
86
86
Last Price2.95Apr 04, 2025
Change
2.4436.36%
Bid1.41
Ask3.55
volume52
Intrest38
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Strike
87
87
Last Price3.06Apr 04, 2025
Change
2.26282.5%
Bid2.3
Ask4.7
volume114
Intrest192
Last Price3.15Apr 03, 2025
Change
00%
Bid-
Ask1
volume0
Intrest5
Strike
88
88
Last Price5.2Apr 04, 2025
Change
4.07360.18%
Bid3.4
Ask6.2
volume166
Intrest285
Last Price0.3Apr 04, 2025
Change
1.4182.46%
Bid-
Ask2.13
volume5
Intrest7
Strike
89
89
Last Price6.21Apr 04, 2025
Change
4.87363.43%
Bid4.35
Ask6.9
volume8
Intrest115
Last Price0.74Apr 04, 2025
Change
0.3632.73%
Bid-
Ask2.13
volume1
Intrest85
Strike
90
90
Last Price7Apr 04, 2025
Change
5250%
Bid4
Ask9
volume195
Intrest343
Last Price0.1Apr 04, 2025
Change
0.7187.65%
Bid-
Ask2.13
volume6
Intrest8
Strike
91
91
Last Price8.18Apr 04, 2025
Change
5.76238.02%
Bid5
Ask10
volume8
Intrest59
Last Price0.66Apr 03, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest12
Strike
92
92
Last Price8.43Apr 04, 2025
Change
7.55857.95%
Bid6
Ask11
volume3
Intrest14
Last Price0.1Apr 04, 2025
Change
0.8589.47%
Bid-
Ask2.13
volume1
Intrest50
Strike
93
93
Last Price6.98Apr 04, 2025
Change
5.04259.79%
Bid7
Ask12
volume3
Intrest24
Last Price0.4Apr 03, 2025
Change
00%
Bid-
Ask0.27
volume0
Intrest15
Strike
94
94
Last Price9.5Apr 04, 2025
Change
5.05113.48%
Bid8
Ask13
volume1
Intrest31
Last Price0.05Apr 04, 2025
Change
0.2180.77%
Bid-
Ask2.13
volume11
Intrest54
Strike
95
95
Last Price11.26Apr 04, 2025
Change
6.06116.54%
Bid9
Ask14
volume195
Intrest427
Last Price0.05Apr 04, 2025
Change
0.2281.48%
Bid-
Ask2.13
volume1
Intrest19
Strike
96
96
Last Price12.27Apr 04, 2025
Change
6.74121.88%
Bid10
Ask15
volume6
Intrest286
Last Price0.1Apr 03, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest85
Strike
96.5
96.5
Last Price4.85Apr 03, 2025
Change
00%
Bid10.5
Ask15.5
volume0
Intrest6
Last Price0.13Apr 03, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest38
Strike
97
97
Last Price13.48Apr 04, 2025
Change
5.9879.73%
Bid11
Ask16
volume3
Intrest29
Last Price2.63Apr 02, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest7
Strike
97.5
97.5
Last Price1.6Apr 02, 2025
Change
00%
Bid12.05
Ask16.3
volume0
Intrest22
Last Price0.23Apr 04, 2025
Change
0.2350%
Bid-
Ask2.13
volume1
Intrest19
Strike
98
98
Last Price6.7Apr 03, 2025
Change
00%
Bid13.05
Ask17
volume0
Intrest43
Last Price0.04Apr 04, 2025
Change
0.0342.86%
Bid-
Ask0.55
volume1
Intrest14
Strike
98.5
98.5
Last Price8.7Apr 03, 2025
Change
00%
Bid12.5
Ask17.5
volume0
Intrest3
Last Price0.05Apr 03, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest21
Strike
99
99
Last Price16.02Apr 04, 2025
Change
7.3284.14%
Bid13.55
Ask17.8
volume50
Intrest67
Last Price0.09Apr 04, 2025
Change
00%
Bid-
Ask0.05
volume6
Intrest46
Strike
100
100
Last Price16.28Apr 04, 2025
Change
8.17100.74%
Bid14
Ask19
volume12
Intrest125
Last Price0.06Apr 03, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest79
Strike
101
101
Last Price17.5Apr 04, 2025
Change
9.6121.52%
Bid15
Ask20
volume1
Intrest33
Last Price0.09Apr 03, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest78
Strike
102
102
Last Price18.73Apr 04, 2025
Change
8.0675.54%
Bid16
Ask21
volume1
Intrest186
Last Price0.02Apr 04, 2025
Change
0.0250%
Bid-
Ask0.4
volume8
Intrest114
Strike
103
103
Last Price11.1Apr 03, 2025
Change
00%
Bid17
Ask22
volume0
Intrest90
Last Price0.01Apr 04, 2025
Change
0.0266.67%
Bid-
Ask2.13
volume11
Intrest61
Strike
104
104
Last Price4.1Apr 02, 2025
Change
00%
Bid18
Ask23
volume0
Intrest90
Last Price0.52Apr 04, 2025
Change
0.46766.67%
Bid-
Ask0.11
volume2
Intrest147
Strike
105
105
Last Price20.8Apr 04, 2025
Change
7.0451.16%
Bid19.55
Ask23.8
volume1
Intrest90
Last Price0.01Apr 04, 2025
Change
0.295.24%
Bid-
Ask2.13
volume7
Intrest33
Strike
106
106
Last Price22.75Apr 04, 2025
Change
14.16164.84%
Bid20
Ask25
volume9
Intrest10
Last Price0.05Apr 03, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest64
Strike
107
107
Last Price16.5Apr 03, 2025
Change
00%
Bid21.55
Ask25.8
volume0
Intrest6
Last Price0.11Apr 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest33
Strike
108
108
Last Price16.73Apr 03, 2025
Change
00%
Bid22
Ask27
volume0
Intrest2
Last Price0.01Apr 04, 2025
Change
0.0888.89%
Bid-
Ask2.13
volume9
Intrest23
Strike
109
109
Last Price9Apr 02, 2025
Change
00%
Bid23.55
Ask27.35
volume0
Intrest3
Last Price0.01Apr 04, 2025
Change
0.1794.44%
Bid-
Ask2.13
volume2
Intrest170
Strike
110
110
Last Price11.84Apr 02, 2025
Change
00%
Bid24
Ask29
volume0
Intrest1
Last Price0.05Apr 04, 2025
Change
0.0337.5%
Bid-
Ask2.13
volume1
Intrest39
Strike
111
111
Last Price4.75Mar 25, 2025
Change
00%
Bid25
Ask30
volume0
Intrest2
Last Price0.04Apr 01, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest15
Strike
112
112
Last Price15.4Mar 31, 2025
Change
00%
Bid26
Ask31
volume0
Intrest0
Last Price0.02Apr 04, 2025
Change
0.01100%
Bid-
Ask0.04
volume1
Intrest13
Strike
113
113
Last Price10.61Mar 27, 2025
Change
00%
Bid27
Ask32
volume0
Intrest0
Last Price0.12Mar 27, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest4
Strike
114
114
Last Price7.99Mar 24, 2025
Change
00%
Bid28
Ask33
volume0
Intrest5
Last Price0.1Apr 01, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest15
Strike
115
115
Last Price8.64Mar 25, 2025
Change
00%
Bid29
Ask34
volume0
Intrest1
Last Price0.25Mar 24, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest19
Strike
116
116
Last Price26.9Apr 03, 2025
Change
00%
Bid30
Ask35
volume0
Intrest18
Last Price0.14Mar 26, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest32
Strike
117
117
Last Price15.82Mar 28, 2025
Change
00%
Bid31
Ask36
volume0
Intrest13
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest6
Strike
118
118
Last Price27.45Apr 03, 2025
Change
00%
Bid32
Ask37
volume0
Intrest4
Last Price0.16Mar 20, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest22
Strike
119
119
Last Price28.9Apr 03, 2025
Change
00%
Bid33.55
Ask37.35
volume0
Intrest2
Last Price0.04Apr 01, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest39
Strike
120
120
Last Price26.2Apr 03, 2025
Change
00%
Bid34.6
Ask38.25
volume0
Intrest2
Last Price0.67Mar 11, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest17
Strike
121
121
Last Price15.38Mar 25, 2025
Change
00%
Bid35
Ask40
volume0
Intrest0
Last Price0.22Mar 10, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest11
Strike
122
122
Last Price7.93Feb 20, 2025
Change
00%
Bid36
Ask41
volume0
Intrest0
Last Price0.02Apr 04, 2025
Change
0.0466.67%
Bid-
Ask2.13
volume2
Intrest46
Strike
123
123
Last Price32.9Apr 03, 2025
Change
00%
Bid37
Ask42
volume0
Intrest3
Last Price0.09Mar 20, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest14
Strike
124
124
Last Price-
Change
-
Bid38
Ask43
volume0
Intrest0
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest50
Strike
125
125
Last Price32.45Apr 03, 2025
Change
00%
Bid39
Ask44
volume0
Intrest3
Last Price3.2Feb 27, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest4
Strike
126
126
Last Price-
Change
-
Bid40
Ask45
volume0
Intrest0
Last Price2.81Feb 24, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest1
Strike
127
127
Last Price12.91Feb 25, 2025
Change
00%
Bid41
Ask46
volume0
Intrest0
Last Price1.95Mar 05, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest4
Strike
128
128
Last Price37.45Apr 03, 2025
Change
00%
Bid42
Ask47
volume0
Intrest2
Last Price2.55Feb 28, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest25
Strike
129
129
Last Price-
Change
-
Bid43
Ask48
volume0
Intrest0
Last Price0.04Apr 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest14
Strike
130
130
Last Price32.58Mar 13, 2025
Change
00%
Bid44
Ask49
volume0
Intrest0
Last Price2.39Feb 28, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest1
Strike
131
131
Last Price40.1Apr 03, 2025
Change
00%
Bid45
Ask50
volume0
Intrest0
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest10
Strike
132
132
Last Price32.95Mar 10, 2025
Change
00%
Bid46
Ask51
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
133
133
Last Price4.92Feb 13, 2025
Change
00%
Bid47
Ask52
volume0
Intrest0
Last Price0.24Mar 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4
Strike
134
134
Last Price-
Change
-
Bid48
Ask53
volume0
Intrest0
Last Price1.77Feb 26, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest4
Strike
135
135
Last Price-
Change
-
Bid49
Ask54
volume0
Intrest0
Last Price1.55Feb 26, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest1
Strike
136
136
Last Price-
Change
-
Bid50
Ask55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
137
137
Last Price24.27Mar 06, 2025
Change
00%
Bid51
Ask56
volume0
Intrest0
Last Price1.1Feb 20, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest4
Strike
138
138
Last Price-
Change
-
Bid52
Ask57
volume0
Intrest0
Last Price0.59Feb 24, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest4
Strike
139
139
Last Price-
Change
-
Bid53
Ask58
volume0
Intrest0
Last Price0.04Mar 31, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest14
Strike
140
140
Last Price18.42Feb 18, 2025
Change
00%
Bid54
Ask59
volume0
Intrest0
Last Price0.67Feb 21, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest2
Strike
141
141
Last Price-
Change
-
Bid55
Ask60
volume0
Intrest0
Last Price0.76Feb 21, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest0
Strike
142
142
Last Price-
Change
-
Bid56
Ask61
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
143
143
Last Price27Feb 21, 2025
Change
00%
Bid57
Ask62
volume0
Intrest0
Last Price0.64Feb 26, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest6
Strike
144
144
Last Price-
Change
-
Bid58
Ask63
volume0
Intrest0
Last Price0.4Feb 20, 2025
Change
00%
Bid-
Ask1
volume0
Intrest4
Strike
145
145
Last Price-
Change
-
Bid59
Ask64
volume0
Intrest0
Last Price0.54Feb 20, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest20
Strike
146
146
Last Price-
Change
-
Bid60
Ask65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
147
147
Last Price-
Change
-
Bid61
Ask66
volume0
Intrest0
Last Price0.23Mar 05, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest3
Strike
148
148
Last Price-
Change
-
Bid62
Ask67
volume0
Intrest0
Last Price9.6Feb 13, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest5
Strike
149
149
Last Price-
Change
-
Bid63
Ask68
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid64
Ask69
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
152.5
152.5
Last Price-
Change
-
Bid66.5
Ask71.5
volume0
Intrest0
Last Price0.9Feb 14, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest1
Strike
155
155
Last Price-
Change
-
Bid69
Ask74
volume0
Intrest0
Last Price0.45Feb 14, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest4
Strike
157.5
157.5
Last Price-
Change
-
Bid71.5
Ask76.5
volume0
Intrest0
Last Price6.95Feb 13, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest1
Strike
160
160
Last Price-
Change
-
Bid74
Ask79
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
162.5
162.5
Last Price-
Change
-
Bid76.5
Ask81.5
volume0
Intrest0
Last Price0.1Mar 03, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest6
Strike
165
165
Last Price-
Change
-
Bid79
Ask84
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
167.5
167.5
Last Price-
Change
-
Bid81.5
Ask86.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid84
Ask89
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid89
Ask94
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid94
Ask99
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid99
Ask104
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid104
Ask109
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid109
Ask114
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid114
Ask119
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved