$96.66
0.981.02%
プレマーケット: 6:29 AM 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
-
Bid49.95
Ask51.55
volume0
Intrest0
Strike
45
45
Last Price0.02Apr 25, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest104
Last Price-
Change
-
Bid44.85
Ask46.7
volume0
Intrest0
Strike
50
50
Last Price0.03Apr 28, 2025
Change
00%
Bid0.01
Ask0.03
volume0
Intrest565
Last Price-
Change
-
Bid40.75
Ask42.7
volume0
Intrest0
Strike
54
54
Last Price-
Change
-
Bid-
Ask0.17
volume0
Intrest0
Last Price-
Change
-
Bid39.8
Ask41.55
volume0
Intrest0
Strike
55
55
Last Price1Apr 07, 2025
Change
00%
Bid-
Ask0.24
volume0
Intrest1
Last Price-
Change
-
Bid38.9
Ask40.6
volume0
Intrest0
Strike
56
56
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid37.85
Ask39.75
volume0
Intrest0
Strike
57
57
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid36.9
Ask38.6
volume0
Intrest0
Strike
58
58
Last Price0.07Apr 28, 2025
Change
00%
Bid-
Ask0.69
volume0
Intrest30
Last Price-
Change
-
Bid35.65
Ask37.95
volume0
Intrest0
Strike
59
59
Last Price0.26Apr 24, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest4
Last Price-
Change
-
Bid34.7
Ask36.6
volume0
Intrest0
Strike
60
60
Last Price0.37Apr 25, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest27
Last Price-
Change
-
Bid33.8
Ask35.6
volume0
Intrest0
Strike
61
61
Last Price0.17Apr 24, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest11
Last Price-
Change
-
Bid32.9
Ask34.8
volume0
Intrest0
Strike
62
62
Last Price0.27Apr 24, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest16
Last Price-
Change
-
Bid31.65
Ask33.75
volume0
Intrest0
Strike
63
63
Last Price0.35Apr 24, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest21
Last Price-
Change
-
Bid30.9
Ask32.65
volume0
Intrest0
Strike
64
64
Last Price0.36Apr 24, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest19
Last Price-
Change
-
Bid29.65
Ask31.75
volume0
Intrest0
Strike
65
65
Last Price0.2Apr 25, 2025
Change
00%
Bid-
Ask0.24
volume0
Intrest13
Last Price-
Change
-
Bid28.8
Ask30.65
volume0
Intrest0
Strike
66
66
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid27.9
Ask30.25
volume0
Intrest0
Strike
67
67
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid26.85
Ask29.2
volume0
Intrest0
Strike
68
68
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid25.7
Ask28.4
volume0
Intrest0
Strike
69
69
Last Price0.26Apr 28, 2025
Change
00%
Bid0.07
Ask0.52
volume0
Intrest9
Last Price16.95Apr 17, 2025
Change
00%
Bid25
Ask26.65
volume0
Intrest13
Strike
70
70
Last Price0.26Apr 28, 2025
Change
00%
Bid0.2
Ask0.32
volume0
Intrest127
Last Price-
Change
-
Bid24.2
Ask26.15
volume0
Intrest0
Strike
71
71
Last Price0.95Apr 23, 2025
Change
00%
Bid0.12
Ask0.38
volume0
Intrest1
Last Price-
Change
-
Bid23.3
Ask25.15
volume0
Intrest0
Strike
72
72
Last Price0.29Apr 25, 2025
Change
00%
Bid0.08
Ask0.43
volume0
Intrest39
Last Price14.45Apr 16, 2025
Change
00%
Bid22.55
Ask23.75
volume0
Intrest1
Strike
73
73
Last Price0.38Apr 28, 2025
Change
00%
Bid0.27
Ask0.53
volume0
Intrest14
Last Price-
Change
-
Bid21.45
Ask22.85
volume0
Intrest0
Strike
74
74
Last Price0.45Apr 28, 2025
Change
00%
Bid0.21
Ask0.6
volume0
Intrest30
Last Price20.9Apr 25, 2025
Change
00%
Bid20.55
Ask22
volume0
Intrest8
Strike
75
75
Last Price0.52Apr 28, 2025
Change
00%
Bid0.4
Ask0.62
volume0
Intrest169
Last Price12Apr 17, 2025
Change
00%
Bid19.55
Ask20.95
volume0
Intrest15
Strike
76
76
Last Price0.51Apr 25, 2025
Change
00%
Bid0.43
Ask0.7
volume0
Intrest10
Last Price-
Change
-
Bid18.65
Ask20.1
volume0
Intrest0
Strike
77
77
Last Price0.72Apr 28, 2025
Change
00%
Bid0.49
Ask0.97
volume0
Intrest37
Last Price-
Change
-
Bid18.25
Ask19.45
volume0
Intrest0
Strike
77.5
77.5
Last Price0.8Apr 25, 2025
Change
00%
Bid0.53
Ask0.99
volume0
Intrest13
Last Price-
Change
-
Bid18.15
Ask19.25
volume0
Intrest0
Strike
78
78
Last Price0.88Apr 28, 2025
Change
00%
Bid0.56
Ask1.1
volume0
Intrest6
Last Price-
Change
-
Bid17.3
Ask18.3
volume0
Intrest0
Strike
79
79
Last Price0.96Apr 25, 2025
Change
00%
Bid0.83
Ask1.15
volume0
Intrest9
Last Price16.98Apr 28, 2025
Change
00%
Bid16.25
Ask17.5
volume0
Intrest4
Strike
80
80
Last Price1.12Apr 28, 2025
Change
00%
Bid1.03
Ask1.29
volume0
Intrest97
Last Price9.66Apr 08, 2025
Change
00%
Bid15.6
Ask16.4
volume0
Intrest3
Strike
81
81
Last Price1.31Apr 28, 2025
Change
00%
Bid0.91
Ask1.5
volume0
Intrest81
Last Price13.4Apr 24, 2025
Change
00%
Bid14.75
Ask15.85
volume0
Intrest11
Strike
82
82
Last Price1.41Apr 28, 2025
Change
00%
Bid1.32
Ask1.67
volume0
Intrest44
Last Price12.6Apr 24, 2025
Change
00%
Bid14.05
Ask14.9
volume0
Intrest23
Strike
83
83
Last Price1.68Apr 28, 2025
Change
00%
Bid1.41
Ask1.83
volume0
Intrest23
Last Price5.65Apr 22, 2025
Change
00%
Bid13.15
Ask14.1
volume0
Intrest23
Strike
84
84
Last Price1.84Apr 28, 2025
Change
00%
Bid1.74
Ask1.97
volume0
Intrest61
Last Price12.59Apr 25, 2025
Change
00%
Bid12.3
Ask13.35
volume0
Intrest22
Strike
85
85
Last Price2.04Apr 28, 2025
Change
00%
Bid1.95
Ask2.3
volume0
Intrest127
Last Price12.07Apr 28, 2025
Change
00%
Bid11.65
Ask12.55
volume0
Intrest18
Strike
86
86
Last Price2.33Apr 28, 2025
Change
00%
Bid2.13
Ask2.46
volume0
Intrest36
Last Price10.85Apr 28, 2025
Change
00%
Bid10.75
Ask11.75
volume0
Intrest35
Strike
87
87
Last Price2.65Apr 25, 2025
Change
00%
Bid2.45
Ask2.9
volume0
Intrest12
Last Price10.15Apr 28, 2025
Change
00%
Bid10.25
Ask11.05
volume0
Intrest544
Strike
88
88
Last Price2.83Apr 28, 2025
Change
00%
Bid2.7
Ask3.05
volume0
Intrest72
Last Price9.15Apr 28, 2025
Change
00%
Bid9.45
Ask10.3
volume0
Intrest11
Strike
89
89
Last Price3.35Apr 28, 2025
Change
00%
Bid2.97
Ask3.45
volume0
Intrest114
Last Price8.9Apr 28, 2025
Change
00%
Bid8.85
Ask9.7
volume0
Intrest155
Strike
90
90
Last Price3.6Apr 28, 2025
Change
00%
Bid3.4
Ask3.7
volume0
Intrest602
Last Price8.26Apr 25, 2025
Change
00%
Bid8.2
Ask8.95
volume0
Intrest147
Strike
91
91
Last Price3.95Apr 28, 2025
Change
00%
Bid3.6
Ask4.15
volume0
Intrest16
Last Price7.55Apr 28, 2025
Change
00%
Bid7.7
Ask8.3
volume0
Intrest171
Strike
92
92
Last Price4.56Apr 28, 2025
Change
00%
Bid4.2
Ask4.55
volume0
Intrest42
Last Price7.47Apr 28, 2025
Change
00%
Bid7.15
Ask7.7
volume0
Intrest36
Strike
93
93
Last Price4.75Apr 28, 2025
Change
00%
Bid4.6
Ask4.95
volume0
Intrest78
Last Price6.8Apr 28, 2025
Change
00%
Bid6.75
Ask7.15
volume0
Intrest25
Strike
94
94
Last Price5.2Apr 28, 2025
Change
00%
Bid4.8
Ask5.4
volume0
Intrest62
Last Price6Apr 28, 2025
Change
00%
Bid6.1
Ask6.5
volume0
Intrest131
Strike
95
95
Last Price5.75Apr 28, 2025
Change
00%
Bid5.55
Ask5.8
volume0
Intrest80
Last Price5.96Apr 28, 2025
Change
00%
Bid5.65
Ask6.05
volume0
Intrest101
Strike
96
96
Last Price6.07Apr 28, 2025
Change
00%
Bid5.95
Ask6.4
volume0
Intrest11
Last Price5.5Apr 28, 2025
Change
00%
Bid5.15
Ask5.65
volume0
Intrest92
Strike
97
97
Last Price6.85Apr 28, 2025
Change
00%
Bid5.75
Ask6.95
volume0
Intrest21
Last Price4.85Apr 28, 2025
Change
00%
Bid4.65
Ask5.2
volume0
Intrest55
Strike
98
98
Last Price7.25Apr 28, 2025
Change
00%
Bid6.1
Ask7.5
volume0
Intrest26
Last Price4.72Apr 28, 2025
Change
00%
Bid4.25
Ask4.75
volume0
Intrest223
Strike
99
99
Last Price7.9Apr 28, 2025
Change
00%
Bid7.55
Ask8
volume0
Intrest306
Last Price4.12Apr 28, 2025
Change
00%
Bid3.95
Ask4.3
volume0
Intrest255
Strike
100
100
Last Price8.7Apr 28, 2025
Change
00%
Bid8.15
Ask8.7
volume0
Intrest67
Last Price3.7Apr 28, 2025
Change
00%
Bid3.45
Ask4.05
volume0
Intrest37
Strike
101
101
Last Price8.75Apr 28, 2025
Change
00%
Bid7.9
Ask9.4
volume0
Intrest23
Last Price3Apr 28, 2025
Change
00%
Bid3.15
Ask3.65
volume0
Intrest54
Strike
102
102
Last Price9.95Apr 28, 2025
Change
00%
Bid9.15
Ask10.05
volume0
Intrest2
Last Price2.96Apr 28, 2025
Change
00%
Bid2.89
Ask3.3
volume0
Intrest38
Strike
103
103
Last Price-
Change
-
Bid10
Ask10.75
volume0
Intrest0
Last Price2.7Apr 28, 2025
Change
00%
Bid2.59
Ask2.98
volume0
Intrest17
Strike
104
104
Last Price11.35Apr 28, 2025
Change
00%
Bid10.5
Ask11.45
volume0
Intrest1
Last Price2.47Apr 28, 2025
Change
00%
Bid2.32
Ask2.77
volume0
Intrest225
Strike
105
105
Last Price9.02Apr 02, 2025
Change
00%
Bid11.15
Ask12.05
volume0
Intrest37
Last Price2.05Apr 28, 2025
Change
00%
Bid1.94
Ask2.56
volume0
Intrest3
Strike
106
106
Last Price7Mar 26, 2025
Change
00%
Bid12
Ask12.8
volume0
Intrest5
Last Price2.12Apr 28, 2025
Change
00%
Bid1.73
Ask2.15
volume0
Intrest6
Strike
107
107
Last Price24.12Apr 22, 2025
Change
00%
Bid12.75
Ask13.6
volume0
Intrest21
Last Price1.76Apr 28, 2025
Change
00%
Bid1.45
Ask2.1
volume0
Intrest9
Strike
108
108
Last Price25.89Apr 22, 2025
Change
00%
Bid13.35
Ask14.5
volume0
Intrest21
Last Price1.48Apr 28, 2025
Change
00%
Bid1.3
Ask1.66
volume0
Intrest19
Strike
109
109
Last Price22.32Apr 15, 2025
Change
00%
Bid14.3
Ask15.4
volume0
Intrest4
Last Price1.46Apr 28, 2025
Change
00%
Bid1.05
Ask1.59
volume0
Intrest141
Strike
110
110
Last Price15.69Apr 28, 2025
Change
00%
Bid14.8
Ask16.55
volume0
Intrest15
Last Price1.23Apr 28, 2025
Change
00%
Bid0.85
Ask1.47
volume0
Intrest14
Strike
111
111
Last Price-
Change
-
Bid15.75
Ask17.25
volume0
Intrest0
Last Price1.03Apr 25, 2025
Change
00%
Bid0.84
Ask1.4
volume0
Intrest8
Strike
112
112
Last Price29Apr 22, 2025
Change
00%
Bid16.55
Ask18.15
volume0
Intrest46
Last Price0.9Apr 25, 2025
Change
00%
Bid0.66
Ask1.33
volume0
Intrest6
Strike
113
113
Last Price30.05Apr 22, 2025
Change
00%
Bid17.55
Ask18.8
volume0
Intrest1
Last Price0.85Apr 28, 2025
Change
00%
Bid0.59
Ask1.22
volume0
Intrest6
Strike
114
114
Last Price-
Change
-
Bid18.3
Ask19.7
volume0
Intrest0
Last Price0.72Apr 28, 2025
Change
00%
Bid0.52
Ask1.06
volume0
Intrest75
Strike
115
115
Last Price27.22Apr 15, 2025
Change
00%
Bid19.2
Ask20.8
volume0
Intrest0
Last Price0.62Apr 28, 2025
Change
00%
Bid-
Ask0.98
volume0
Intrest42
Strike
116
116
Last Price23.05Apr 24, 2025
Change
00%
Bid20.15
Ask21.7
volume0
Intrest3
Last Price0.52Apr 28, 2025
Change
00%
Bid-
Ask0.89
volume0
Intrest11
Strike
117
117
Last Price29.36Apr 15, 2025
Change
00%
Bid21.3
Ask22.6
volume0
Intrest0
Last Price0.52Apr 28, 2025
Change
00%
Bid0.31
Ask0.64
volume0
Intrest5
Strike
118
118
Last Price31.88Apr 14, 2025
Change
00%
Bid22.25
Ask23.55
volume0
Intrest0
Last Price0.3Apr 28, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest48
Strike
120
120
Last Price24.91Apr 25, 2025
Change
00%
Bid24.1
Ask25.4
volume0
Intrest5
Last Price0.17Apr 28, 2025
Change
00%
Bid0.02
Ask0.32
volume0
Intrest96
Strike
125
125
Last Price-
Change
-
Bid28.65
Ask30.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.34
volume0
Intrest0
Strike
130
130
Last Price31.76Mar 28, 2025
Change
00%
Bid33.75
Ask35.15
volume0
Intrest0
Last Price0.02Apr 28, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest22
Strike
135
135
Last Price-
Change
-
Bid38.35
Ask40.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.28
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid43.5
Ask45.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid48.5
Ask50.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid53.5
Ask55.1
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved