$113.49
-2.39-2.06%
近くで: -
$112.00
-1.49-1.31%
時間外: May 23, 6:14 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
-
Bid67.9
Ask69.6
volume0
Intrest0
Strike
45
45
Last Price-
Change
-
Bid-
Ask0.43
volume0
Intrest0
Last Price48.02May 01, 2025
Change
00%
Bid62.75
Ask64.75
volume0
Intrest8
Strike
50
50
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price29.01Apr 22, 2025
Change
00%
Bid57.8
Ask59.7
volume0
Intrest5
Strike
55
55
Last Price0.74Apr 11, 2025
Change
00%
Bid-
Ask1.02
volume0
Intrest0
Last Price44.98May 05, 2025
Change
00%
Bid52.7
Ask54.65
volume0
Intrest16
Strike
60
60
Last Price0.39Apr 29, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest16
Last Price31.39Apr 28, 2025
Change
00%
Bid47.9
Ask49.5
volume0
Intrest5
Strike
65
65
Last Price0.41Apr 28, 2025
Change
00%
Bid-
Ask0.96
volume0
Intrest43
Last Price25.95Apr 30, 2025
Change
00%
Bid42.85
Ask44.5
volume0
Intrest4
Strike
70
70
Last Price0.21May 02, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest19
Last Price-
Change
-
Bid41.85
Ask43.7
volume0
Intrest0
Strike
71
71
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price45.25May 20, 2025
Change
00%
Bid40.8
Ask42.65
volume0
Intrest9
Strike
72
72
Last Price0.79May 01, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest15
Last Price18.05Apr 15, 2025
Change
00%
Bid39.85
Ask41.55
volume0
Intrest5
Strike
73
73
Last Price0.7May 02, 2025
Change
00%
Bid-
Ask0.63
volume0
Intrest13
Last Price13Apr 22, 2025
Change
00%
Bid38.85
Ask40.65
volume0
Intrest7
Strike
74
74
Last Price0.93May 01, 2025
Change
00%
Bid-
Ask0.43
volume0
Intrest14
Last Price39.08May 23, 2025
Change
8.5928.17%
Bid37.85
Ask39.5
volume3
Intrest8
Strike
75
75
Last Price0.11May 09, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest14
Last Price-
Change
-
Bid36.85
Ask38.6
volume0
Intrest0
Strike
76
76
Last Price1.94Apr 24, 2025
Change
00%
Bid-
Ask0.43
volume0
Intrest14
Last Price40.32May 20, 2025
Change
00%
Bid35.95
Ask37.5
volume0
Intrest46
Strike
77
77
Last Price1.87Apr 28, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest29
Last Price-
Change
-
Bid34.8
Ask36.7
volume0
Intrest0
Strike
78
78
Last Price0.12May 05, 2025
Change
00%
Bid-
Ask0.43
volume0
Intrest23
Last Price9.5Apr 22, 2025
Change
00%
Bid34
Ask35.5
volume0
Intrest16
Strike
79
79
Last Price6.05Apr 21, 2025
Change
00%
Bid-
Ask0.63
volume0
Intrest6
Last Price11.86Apr 16, 2025
Change
00%
Bid32.85
Ask34.6
volume0
Intrest15
Strike
80
80
Last Price0.1May 12, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest205
Last Price7.6Apr 21, 2025
Change
00%
Bid31.9
Ask33.65
volume0
Intrest5
Strike
81
81
Last Price0.14May 12, 2025
Change
00%
Bid-
Ask0.83
volume0
Intrest15
Last Price32.4May 23, 2025
Change
2.98.22%
Bid30.9
Ask32.55
volume1
Intrest13
Strike
82
82
Last Price0.36May 05, 2025
Change
00%
Bid-
Ask0.63
volume0
Intrest19
Last Price-
Change
-
Bid29.9
Ask31.65
volume0
Intrest0
Strike
83
83
Last Price0.06May 12, 2025
Change
00%
Bid-
Ask0.43
volume0
Intrest9
Last Price10.04Apr 16, 2025
Change
00%
Bid28.95
Ask30.6
volume0
Intrest6
Strike
84
84
Last Price2.29May 01, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest25
Last Price15.35May 02, 2025
Change
00%
Bid27.9
Ask29.65
volume0
Intrest0
Strike
85
85
Last Price0.08May 13, 2025
Change
00%
Bid-
Ask0.43
volume0
Intrest53
Last Price30.3May 16, 2025
Change
00%
Bid26.85
Ask28.6
volume0
Intrest10
Strike
86
86
Last Price0.74May 12, 2025
Change
00%
Bid-
Ask0.63
volume0
Intrest51
Last Price30.3May 20, 2025
Change
00%
Bid25.85
Ask27.65
volume0
Intrest9
Strike
87
87
Last Price0.37May 22, 2025
Change
00%
Bid-
Ask0.43
volume0
Intrest18
Last Price13.76May 01, 2025
Change
00%
Bid24.85
Ask26.7
volume0
Intrest8
Strike
88
88
Last Price0.38May 22, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest100
Last Price25.1May 23, 2025
Change
2.28.06%
Bid24
Ask25.45
volume1
Intrest13
Strike
89
89
Last Price0.01May 23, 2025
Change
0.1392.86%
Bid-
Ask0.83
volume10
Intrest25
Last Price27.1May 20, 2025
Change
00%
Bid23
Ask24.4
volume0
Intrest31
Strike
90
90
Last Price0.05May 15, 2025
Change
00%
Bid-
Ask0.43
volume0
Intrest23
Last Price22.7May 23, 2025
Change
7.751.33%
Bid21.9
Ask23.5
volume1
Intrest15
Strike
91
91
Last Price0.1May 12, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest28
Last Price8.53Apr 25, 2025
Change
00%
Bid20.95
Ask22.4
volume0
Intrest1
Strike
92
92
Last Price0.11May 12, 2025
Change
00%
Bid-
Ask0.63
volume0
Intrest38
Last Price24May 19, 2025
Change
00%
Bid19.95
Ask21.45
volume0
Intrest4
Strike
93
93
Last Price0.39May 08, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest30
Last Price21.63May 21, 2025
Change
00%
Bid18.9
Ask20.45
volume0
Intrest3
Strike
94
94
Last Price0.38May 09, 2025
Change
00%
Bid-
Ask0.43
volume0
Intrest42
Last Price19May 21, 2025
Change
00%
Bid17.95
Ask19.45
volume0
Intrest29
Strike
95
95
Last Price0.49May 09, 2025
Change
00%
Bid-
Ask0.63
volume0
Intrest43
Last Price7.9May 06, 2025
Change
00%
Bid17
Ask18.4
volume0
Intrest11
Strike
96
96
Last Price0.08May 15, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest3
Last Price6.55May 06, 2025
Change
00%
Bid15.95
Ask17.4
volume0
Intrest9
Strike
97
97
Last Price1.41May 05, 2025
Change
00%
Bid-
Ask0.63
volume0
Intrest4
Last Price18.34May 19, 2025
Change
00%
Bid14.95
Ask16.4
volume0
Intrest7
Strike
98
98
Last Price2.38May 06, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest3
Last Price14.83May 23, 2025
Change
1.026.44%
Bid13.95
Ask15.45
volume2
Intrest7
Strike
99
99
Last Price0.13May 13, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest13
Last Price13.92May 23, 2025
Change
2.3814.6%
Bid12.95
Ask14.45
volume25
Intrest47
Strike
100
100
Last Price0.05May 22, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest8
Last Price15.43May 21, 2025
Change
00%
Bid12
Ask13.45
volume0
Intrest29
Strike
101
101
Last Price0.05May 16, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest8
Last Price12.3May 21, 2025
Change
00%
Bid10.9
Ask12.4
volume0
Intrest38
Strike
102
102
Last Price0.02May 23, 2025
Change
0.1285.71%
Bid-
Ask0.57
volume3
Intrest25
Last Price10.65May 23, 2025
Change
2.1917.06%
Bid10
Ask11.25
volume13
Intrest329
Strike
103
103
Last Price0.58May 12, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest13
Last Price9.7May 23, 2025
Change
2.1618.21%
Bid9
Ask10.5
volume13
Intrest306
Strike
104
104
Last Price0.05May 20, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest65
Last Price8.96May 23, 2025
Change
1.8517.11%
Bid7.95
Ask9.35
volume3
Intrest24
Strike
105
105
Last Price0.31May 15, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest78
Last Price7.47May 15, 2025
Change
00%
Bid6.9
Ask8.45
volume0
Intrest23
Strike
106
106
Last Price0.44May 14, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest25
Last Price8.2May 13, 2025
Change
00%
Bid5.95
Ask7.5
volume0
Intrest18
Strike
107
107
Last Price0.04May 20, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest24
Last Price8.32May 21, 2025
Change
00%
Bid4.95
Ask6.45
volume0
Intrest31
Strike
108
108
Last Price0.13May 21, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest147
Last Price6.83May 21, 2025
Change
00%
Bid3.95
Ask5.45
volume0
Intrest27
Strike
109
109
Last Price0.22May 23, 2025
Change
0.17340%
Bid-
Ask0.47
volume3
Intrest53
Last Price6May 22, 2025
Change
00%
Bid2.87
Ask4.35
volume0
Intrest78
Strike
110
110
Last Price0.02May 23, 2025
Change
0.0250%
Bid-
Ask0.08
volume1
Intrest97
Last Price2.91May 23, 2025
Change
2.1442.38%
Bid2.3
Ask3.4
volume3
Intrest7
Strike
111
111
Last Price0.04May 23, 2025
Change
0.2586.21%
Bid-
Ask0.06
volume2
Intrest59
Last Price1.91May 23, 2025
Change
2.5957.56%
Bid0.91
Ask2.48
volume1
Intrest129
Strike
112
112
Last Price0.02May 23, 2025
Change
0.9597.94%
Bid-
Ask0.01
volume149
Intrest162
Last Price1.07May 23, 2025
Change
1.8363.1%
Bid0.03
Ask1.43
volume14
Intrest9
Strike
113
113
Last Price0.13May 23, 2025
Change
0.1145.83%
Bid-
Ask0.55
volume12
Intrest50
Last Price0.28May 23, 2025
Change
2.1288.33%
Bid-
Ask1.97
volume155
Intrest205
Strike
114
114
Last Price0.25May 23, 2025
Change
0.5568.75%
Bid0.15
Ask1.09
volume21
Intrest90
Last Price0.01May 23, 2025
Change
1.3599.26%
Bid-
Ask0.27
volume34
Intrest127
Strike
115
115
Last Price1.76May 23, 2025
Change
0.063.53%
Bid0.69
Ask1.88
volume14
Intrest55
Last Price0.05May 23, 2025
Change
195.24%
Bid0.01
Ask0.5
volume27
Intrest70
Strike
116
116
Last Price1.77May 23, 2025
Change
0.6760.91%
Bid1.3
Ask3.25
volume11
Intrest35
Last Price0.15May 23, 2025
Change
0.7583.33%
Bid-
Ask0.26
volume77
Intrest237
Strike
117
117
Last Price4.2May 22, 2025
Change
00%
Bid1.72
Ask4.95
volume0
Intrest20
Last Price0.04May 23, 2025
Change
0.3690%
Bid-
Ask0.01
volume5
Intrest162
Strike
118
118
Last Price4.16May 23, 2025
Change
0.9328.79%
Bid2.57
Ask5.35
volume1
Intrest6
Last Price0.01May 23, 2025
Change
0.2896.55%
Bid-
Ask0.61
volume2
Intrest92
Strike
119
119
Last Price6.15May 22, 2025
Change
00%
Bid4.15
Ask6.25
volume0
Intrest5
Last Price0.01May 23, 2025
Change
0.1493.33%
Bid-
Ask0.05
volume9
Intrest403
Strike
120
120
Last Price5.95May 23, 2025
Change
2.154.55%
Bid5.1
Ask7.5
volume1
Intrest132
Last Price0.01May 23, 2025
Change
0.0685.71%
Bid-
Ask0.7
volume3
Intrest290
Strike
121
121
Last Price5.25May 21, 2025
Change
00%
Bid5.9
Ask8.4
volume0
Intrest0
Last Price0.09May 22, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest34
Strike
122
122
Last Price-
Change
-
Bid7.25
Ask9.25
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest36
Strike
123
123
Last Price-
Change
-
Bid8.25
Ask10.15
volume0
Intrest0
Last Price0.29May 20, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest54
Strike
124
124
Last Price-
Change
-
Bid9.15
Ask11.2
volume0
Intrest0
Last Price0.07May 23, 2025
Change
0.06600%
Bid-
Ask0.24
volume4
Intrest253
Strike
125
125
Last Price11.01May 23, 2025
Change
1.0510.54%
Bid10.2
Ask12.1
volume4
Intrest21
Last Price0.1May 20, 2025
Change
00%
Bid-
Ask0.57
volume0
Intrest25
Strike
126
126
Last Price-
Change
-
Bid11.15
Ask13.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
127
127
Last Price-
Change
-
Bid12.5
Ask14.3
volume0
Intrest0
Last Price0.01May 23, 2025
Change
0.190.91%
Bid-
Ask0.7
volume1
Intrest36
Strike
128
128
Last Price-
Change
-
Bid13.45
Ask15.1
volume0
Intrest0
Last Price0.04May 19, 2025
Change
00%
Bid-
Ask1
volume0
Intrest7
Strike
129
129
Last Price-
Change
-
Bid14.55
Ask16.1
volume0
Intrest0
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.96
volume0
Intrest311
Strike
130
130
Last Price-
Change
-
Bid15.5
Ask17.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
131
131
Last Price-
Change
-
Bid16.6
Ask18.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
132
132
Last Price-
Change
-
Bid17.55
Ask19.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
133
133
Last Price-
Change
-
Bid18.6
Ask20.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.37
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid20.5
Ask22.1
volume0
Intrest0
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest1
Strike
140
140
Last Price-
Change
-
Bid25.15
Ask27.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid30.3
Ask32.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid35.2
Ask37.2
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved