$104.35
2.282.23%
近くで: -
$104.80
0.450.43%
時間外: Nov 22, 7:31 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 Price54.98Nov 19, 2024
Change
00%
Bid62.7
Ask65.85
volume0
Intrest3
Strike
40
40
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid57.7
Ask60.5
volume0
Intrest0
Strike
45
45
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price44.98Nov 19, 2024
Change
00%
Bid53.25
Ask55.85
volume0
Intrest3
Strike
50
50
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price30.14Nov 01, 2024
Change
00%
Bid48.25
Ask51.45
volume0
Intrest5
Strike
55
55
Last Price0.33Oct 18, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest1
Last Price-
Change
-
Bid46.25
Ask48.9
volume0
Intrest0
Strike
57
57
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid44.9
Ask48
volume0
Intrest0
Strike
58
58
Last Price0.05Nov 05, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest45
Last Price13.35Oct 30, 2024
Change
00%
Bid44.25
Ask46.9
volume0
Intrest1
Strike
59
59
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest5
Last Price-
Change
-
Bid43.3
Ask46.45
volume0
Intrest0
Strike
60
60
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest10
Last Price-
Change
-
Bid42.25
Ask44.85
volume0
Intrest0
Strike
61
61
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest4
Last Price40.8Nov 22, 2024
Change
30.25286.73%
Bid40.7
Ask44
volume1
Intrest1
Strike
62
62
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price40.58Nov 22, 2024
Change
6.2118.07%
Bid40.3
Ask42.9
volume1
Intrest8
Strike
63
63
Last Price0.22Oct 31, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest6
Last Price-
Change
-
Bid38.65
Ask42.5
volume0
Intrest0
Strike
64
64
Last Price0.2Nov 04, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest4
Last Price38.76Nov 22, 2024
Change
15.5166.71%
Bid38.25
Ask40.9
volume5
Intrest5
Strike
65
65
Last Price1.72Oct 24, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest1
Last Price15.05Oct 31, 2024
Change
00%
Bid36.65
Ask40
volume0
Intrest2
Strike
66
66
Last Price0.08Nov 04, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest7
Last Price29.5Nov 15, 2024
Change
00%
Bid36.25
Ask38.55
volume0
Intrest25
Strike
67
67
Last Price0.11Nov 04, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest8
Last Price23.82Nov 08, 2024
Change
00%
Bid35.25
Ask37.95
volume0
Intrest4
Strike
68
68
Last Price0.02Nov 04, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest19
Last Price25.76Nov 11, 2024
Change
00%
Bid33.65
Ask37.5
volume0
Intrest1
Strike
69
69
Last Price0.3Oct 31, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest1
Last Price32.92Nov 22, 2024
Change
5.9622.11%
Bid33.5
Ask35.75
volume18
Intrest5
Strike
70
70
Last Price0.13Nov 08, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest58
Last Price10.3Oct 31, 2024
Change
00%
Bid32.5
Ask34.65
volume0
Intrest5
Strike
71
71
Last Price0.14Nov 01, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest6
Last Price19.55Nov 08, 2024
Change
00%
Bid31.05
Ask33.55
volume0
Intrest9
Strike
72
72
Last Price0.14Nov 04, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest13
Last Price24.31Nov 14, 2024
Change
00%
Bid29.8
Ask33.35
volume0
Intrest5
Strike
73
73
Last Price0.07Nov 14, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest13
Last Price13.35Nov 05, 2024
Change
00%
Bid29.7
Ask31.55
volume0
Intrest1
Strike
74
74
Last Price0.17Nov 04, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest4
Last Price23.29Nov 20, 2024
Change
00%
Bid28.85
Ask30.2
volume0
Intrest16
Strike
75
75
Last Price0.1Nov 15, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest8
Last Price20.64Nov 15, 2024
Change
00%
Bid26.9
Ask29.45
volume0
Intrest3
Strike
76
76
Last Price0.09Nov 19, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest11
Last Price24.6Nov 21, 2024
Change
00%
Bid25.9
Ask28.8
volume0
Intrest2
Strike
77
77
Last Price0.02Nov 12, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest21
Last Price23.91Nov 21, 2024
Change
00%
Bid25.95
Ask26.95
volume0
Intrest20
Strike
78
78
Last Price0.67Nov 01, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest6
Last Price22.71Nov 21, 2024
Change
00%
Bid24.6
Ask26.25
volume0
Intrest3
Strike
79
79
Last Price0.01Nov 13, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest8
Last Price23.11Nov 22, 2024
Change
1.336.11%
Bid23.1
Ask25.55
volume1
Intrest29
Strike
80
80
Last Price0.05Nov 18, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest24
Last Price20.7Nov 21, 2024
Change
00%
Bid22.15
Ask24.55
volume0
Intrest28
Strike
81
81
Last Price0.77Nov 05, 2024
Change
00%
Bid-
Ask0.13
volume0
Intrest12
Last Price21.98Nov 22, 2024
Change
5.7435.34%
Bid22.15
Ask23.8
volume1
Intrest15
Strike
82
82
Last Price0.13Nov 15, 2024
Change
00%
Bid-
Ask0.14
volume0
Intrest30
Last Price19.62Nov 21, 2024
Change
00%
Bid21.1
Ask21.9
volume0
Intrest30
Strike
83
83
Last Price0.2Nov 11, 2024
Change
00%
Bid-
Ask0.24
volume0
Intrest135
Last Price3.5Nov 01, 2024
Change
00%
Bid20.1
Ask21.1
volume0
Intrest1
Strike
84
84
Last Price0.14Nov 19, 2024
Change
00%
Bid-
Ask0.24
volume0
Intrest93
Last Price18.57Nov 22, 2024
Change
1.035.87%
Bid19.05
Ask19.75
volume1
Intrest44
Strike
85
85
Last Price0.1Nov 19, 2024
Change
00%
Bid-
Ask0.24
volume0
Intrest35
Last Price12.5Nov 20, 2024
Change
00%
Bid18.15
Ask18.8
volume0
Intrest4
Strike
86
86
Last Price0.2Nov 13, 2024
Change
00%
Bid-
Ask0.24
volume0
Intrest6
Last Price16.82Nov 22, 2024
Change
1.7711.76%
Bid17.1
Ask17.8
volume1
Intrest7
Strike
87
87
Last Price0.38Nov 12, 2024
Change
00%
Bid-
Ask0.44
volume0
Intrest12
Last Price15.67Nov 22, 2024
Change
2.3817.91%
Bid15.75
Ask16.85
volume1
Intrest7
Strike
88
88
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.16
volume0
Intrest43
Last Price8.14Nov 15, 2024
Change
00%
Bid15.15
Ask15.9
volume0
Intrest78
Strike
89
89
Last Price0.14Nov 21, 2024
Change
00%
Bid-
Ask0.24
volume0
Intrest77
Last Price14.47Nov 22, 2024
Change
2.8124.1%
Bid13.2
Ask16.55
volume31
Intrest163
Strike
90
90
Last Price0.05Nov 21, 2024
Change
00%
Bid-
Ask0.24
volume0
Intrest113
Last Price8.18Nov 13, 2024
Change
00%
Bid13.1
Ask13.95
volume0
Intrest17
Strike
91
91
Last Price0.05Nov 22, 2024
Change
0.6192.42%
Bid-
Ask0.1
volume1
Intrest27
Last Price12.56Nov 22, 2024
Change
2.2922.3%
Bid12.2
Ask12.8
volume25
Intrest53
Strike
92
92
Last Price0.03Nov 22, 2024
Change
0.0240%
Bid-
Ask0.15
volume1
Intrest55
Last Price10.92Nov 22, 2024
Change
2.1824.94%
Bid11.1
Ask11.95
volume2
Intrest842
Strike
93
93
Last Price0.45Nov 20, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest20
Last Price9.89Nov 22, 2024
Change
1.8923.63%
Bid10
Ask10.8
volume7
Intrest45
Strike
94
94
Last Price2Nov 19, 2024
Change
00%
Bid-
Ask0.24
volume0
Intrest78
Last Price8Nov 22, 2024
Change
0.638.55%
Bid9.15
Ask9.85
volume25
Intrest2209
Strike
95
95
Last Price0.04Nov 22, 2024
Change
0.0660%
Bid-
Ask0.03
volume10
Intrest469
Last Price8.2Nov 22, 2024
Change
2.9155.01%
Bid8.05
Ask8.85
volume4
Intrest16
Strike
96
96
Last Price0.04Nov 22, 2024
Change
0.1780.95%
Bid-
Ask0.04
volume50
Intrest41
Last Price6.42Nov 22, 2024
Change
1.4228.4%
Bid7.2
Ask7.85
volume6
Intrest69
Strike
97
97
Last Price0.05Nov 22, 2024
Change
0.385.71%
Bid0.01
Ask0.11
volume15
Intrest162
Last Price6.68Nov 22, 2024
Change
2.3152.86%
Bid6.25
Ask7.1
volume140
Intrest267
Strike
98
98
Last Price0.13Nov 22, 2024
Change
0.3271.11%
Bid0.03
Ask0.09
volume3
Intrest68
Last Price5.69Nov 22, 2024
Change
2.0757.18%
Bid5.3
Ask6.05
volume6
Intrest44
Strike
99
99
Last Price0.13Nov 22, 2024
Change
0.579.37%
Bid0.15
Ask0.16
volume29
Intrest107
Last Price4.76Nov 22, 2024
Change
1.7457.62%
Bid3.6
Ask5.3
volume321
Intrest413
Strike
100
100
Last Price0.23Nov 22, 2024
Change
0.6774.44%
Bid0.09
Ask0.51
volume130
Intrest42
Last Price3.91Nov 22, 2024
Change
1.4760.25%
Bid3.75
Ask4.1
volume155
Intrest422
Strike
101
101
Last Price0.39Nov 22, 2024
Change
0.9671.11%
Bid0.31
Ask0.51
volume54
Intrest47
Last Price3.25Nov 22, 2024
Change
1.2562.5%
Bid2.93
Ask3.35
volume83
Intrest155
Strike
102
102
Last Price0.66Nov 22, 2024
Change
1.2465.26%
Bid0.65
Ask0.94
volume71
Intrest175
Last Price2.3Nov 22, 2024
Change
0.7851.32%
Bid2.35
Ask2.72
volume57
Intrest107
Strike
103
103
Last Price1.02Nov 22, 2024
Change
1.0550.72%
Bid0.96
Ask1.12
volume37
Intrest15
Last Price1.96Nov 22, 2024
Change
0.8475%
Bid1.85
Ask2.25
volume308
Intrest304
Strike
104
104
Last Price1.4Nov 22, 2024
Change
1.5853.02%
Bid1.39
Ask1.59
volume26
Intrest8
Last Price1.44Nov 22, 2024
Change
0.553.19%
Bid1.37
Ask1.57
volume425
Intrest380
Strike
105
105
Last Price2.03Nov 22, 2024
Change
1.745.58%
Bid1.7
Ask2.23
volume23
Intrest2
Last Price1.15Nov 22, 2024
Change
0.576.92%
Bid0.88
Ask1.18
volume87
Intrest65
Strike
106
106
Last Price2.54Nov 22, 2024
Change
1.8642.27%
Bid2.38
Ask2.81
volume74
Intrest77
Last Price0.86Nov 22, 2024
Change
0.4295.45%
Bid0.7
Ask0.87
volume69
Intrest19
Strike
107
107
Last Price3.22Nov 22, 2024
Change
-
Bid2.88
Ask3.6
volume74
Intrest0
Last Price0.59Nov 22, 2024
Change
0.2363.89%
Bid0.53
Ask0.65
volume1620
Intrest1
Strike
108
108
Last Price-
Change
-
Bid3.85
Ask4.8
volume0
Intrest0
Last Price0.31Nov 22, 2024
Change
0.026.06%
Bid0.18
Ask0.68
volume141
Intrest7
Strike
109
109
Last Price-
Change
-
Bid4.25
Ask6
volume0
Intrest0
Last Price0.35Nov 22, 2024
Change
0.1466.67%
Bid0.23
Ask0.4
volume75
Intrest142
Strike
110
110
Last Price-
Change
-
Bid5.15
Ask6.55
volume0
Intrest0
Last Price0.23Nov 22, 2024
Change
0.15187.5%
Bid0.19
Ask0.3
volume17
Intrest1
Strike
111
111
Last Price-
Change
-
Bid5.4
Ask7.2
volume0
Intrest0
Last Price0.15Nov 22, 2024
Change
0.017.14%
Bid0.16
Ask0.55
volume5
Intrest153
Strike
112
112
Last Price-
Change
-
Bid5.7
Ask9.4
volume0
Intrest0
Last Price0.1Nov 19, 2024
Change
00%
Bid0.04
Ask0.34
volume0
Intrest100
Strike
113
113
Last Price-
Change
-
Bid6.7
Ask9.85
volume0
Intrest0
Last Price0.11Nov 21, 2024
Change
00%
Bid-
Ask0.51
volume0
Intrest8
Strike
114
114
Last Price-
Change
-
Bid7.65
Ask11.25
volume0
Intrest0
Last Price0.24Nov 21, 2024
Change
00%
Bid-
Ask0.39
volume0
Intrest24
Strike
115
115
Last Price-
Change
-
Bid8.6
Ask12.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.74
volume0
Intrest0
Strike
116
116
Last Price-
Change
-
Bid9.6
Ask13.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.75
volume0
Intrest0
Strike
117
117
Last Price-
Change
-
Bid10.6
Ask14.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Strike
118
118
Last Price-
Change
-
Bid11.65
Ask15.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.11
volume0
Intrest0
Strike
119
119
Last Price-
Change
-
Bid12.6
Ask16.3
volume0
Intrest0
Last Price0.12Nov 18, 2024
Change
00%
Bid-
Ask1.1
volume0
Intrest4
Strike
120
120
Last Price-
Change
-
Bid13.7
Ask17.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
121
121
Last Price-
Change
-
Bid14.6
Ask18.35
volume0
Intrest0
Last Price0.05Nov 19, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest10
Strike
122
122
Last Price-
Change
-
Bid15.6
Ask19.3
volume0
Intrest0
© 2024 Benzinga | All Rights Reserved