$107.12
-6.84-6.00%
al cierre: -
$106.25
-0.87-0.81%
After hour: 7:17 PM EDT
Comments
Loading...
Twilio (NYSE:TWLO) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Twilio a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para Twilio..
In The Money
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price-
Change
-
Bid36.9
Ask39.2
volume0
Intrest0
Strike
70
70
Last Price0.03Oct 09, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest30
Last Price34.85Oct 10, 2025
Change
7.326.5%
Bid31.5
Ask34.3
volume3
Intrest3
Strike
75
75
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price31.65Oct 10, 2025
Change
2.47.05%
Bid26.55
Ask29.05
volume2
Intrest13
Strike
80
80
Last Price0.12Oct 03, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest2
Last Price29.15Oct 09, 2025
Change
-0%
Bid21.45
Ask24.2
volume0
Intrest3
Strike
85
85
Last Price0.1Oct 03, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest10
Last Price-
Change
-
Bid18.55
Ask21.2
volume0
Intrest0
Strike
88
88
Last Price0.01Oct 07, 2025
Change
-0%
Bid-
Ask1.55
volume0
Intrest31
Last Price25.3Oct 09, 2025
Change
-0%
Bid17.35
Ask20.3
volume0
Intrest1
Strike
89
89
Last Price0.07Oct 06, 2025
Change
-0%
Bid-
Ask1.35
volume0
Intrest18
Last Price19.59Oct 10, 2025
Change
4.819.68%
Bid16.45
Ask19.2
volume1
Intrest3
Strike
90
90
Last Price0.16Oct 07, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest106
Last Price-
Change
-
Bid15.45
Ask18.3
volume0
Intrest0
Strike
91
91
Last Price0.05Oct 09, 2025
Change
-0%
Bid-
Ask0.94
volume0
Intrest302
Last Price12.6Sep 17, 2025
Change
-0%
Bid14.5
Ask17.25
volume0
Intrest0
Strike
92
92
Last Price0.01Oct 08, 2025
Change
-0%
Bid-
Ask1.15
volume0
Intrest83
Last Price11.7Sep 17, 2025
Change
-0%
Bid13.4
Ask16.2
volume0
Intrest0
Strike
93
93
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.29
volume21
Intrest64
Last Price-
Change
-
Bid12.5
Ask15.2
volume0
Intrest0
Strike
94
94
Last Price0.04Oct 09, 2025
Change
-0%
Bid-
Ask0.96
volume0
Intrest704
Last Price14.83Oct 10, 2025
Change
8.13121.34%
Bid11.55
Ask14.3
volume1
Intrest7
Strike
95
95
Last Price0.01Oct 10, 2025
Change
0.0685.71%
Bid0.01
Ask0.23
volume12
Intrest201
Last Price13.15Oct 06, 2025
Change
-0%
Bid10.45
Ask13.2
volume0
Intrest2
Strike
96
96
Last Price0.02Oct 08, 2025
Change
-0%
Bid-
Ask1.15
volume0
Intrest47
Last Price12.99Oct 06, 2025
Change
-0%
Bid9.6
Ask11.8
volume0
Intrest4
Strike
97
97
Last Price0.01Oct 10, 2025
Change
0.0583.33%
Bid-
Ask0.81
volume14
Intrest83
Last Price14Oct 08, 2025
Change
-0%
Bid8.5
Ask11
volume0
Intrest80
Strike
98
98
Last Price0.05Oct 10, 2025
Change
0.0654.55%
Bid-
Ask0.21
volume21
Intrest127
Last Price9.73Oct 07, 2025
Change
-0%
Bid7.85
Ask10.45
volume0
Intrest41
Strike
99
99
Last Price0.03Oct 10, 2025
Change
0.176.92%
Bid-
Ask0.41
volume31
Intrest120
Last Price10.27Oct 10, 2025
Change
1.9315.82%
Bid6.4
Ask9.05
volume9
Intrest137
Strike
100
100
Last Price0.02Oct 10, 2025
Change
0.0571.43%
Bid-
Ask0.42
volume31
Intrest1050
Last Price9.34Oct 10, 2025
Change
3.9129.51%
Bid5.35
Ask8.35
volume1
Intrest41
Strike
101
101
Last Price0.22Oct 10, 2025
Change
0.0929.03%
Bid0.01
Ask0.42
volume16
Intrest337
Last Price7.55Oct 10, 2025
Change
4.9839.74%
Bid4.4
Ask7.3
volume3
Intrest130
Strike
102
102
Last Price0.1Oct 10, 2025
Change
0.0533.33%
Bid0.01
Ask0.39
volume22
Intrest168
Last Price6.36Oct 10, 2025
Change
4.3440.56%
Bid3.6
Ask6.4
volume5
Intrest152
Strike
103
103
Last Price0.19Oct 10, 2025
Change
0.0646.15%
Bid0.01
Ask0.21
volume15
Intrest181
Last Price5.76Oct 10, 2025
Change
4.1641.94%
Bid2.47
Ask5.05
volume5
Intrest56
Strike
104
104
Last Price0.11Oct 10, 2025
Change
0.6385.14%
Bid-
Ask0.21
volume45
Intrest325
Last Price4.38Oct 10, 2025
Change
4.3749.94%
Bid1.85
Ask4.35
volume51
Intrest364
Strike
105
105
Last Price0.01Oct 10, 2025
Change
0.1493.33%
Bid-
Ask0.23
volume31
Intrest138
Last Price3Oct 10, 2025
Change
5.4564.5%
Bid0.88
Ask3.3
volume13
Intrest198
Strike
106
106
Last Price0.28Oct 10, 2025
Change
0.22366.67%
Bid-
Ask0.3
volume24
Intrest63
Last Price2.03Oct 10, 2025
Change
5.4872.97%
Bid0.01
Ask2.28
volume92
Intrest223
Strike
107
107
Last Price0.38Oct 10, 2025
Change
0.19100%
Bid-
Ask0.36
volume22
Intrest65
Last Price0.4Oct 10, 2025
Change
6.0493.79%
Bid0.01
Ask1.55
volume144
Intrest201
Strike
108
108
Last Price0.4Oct 10, 2025
Change
0.35700%
Bid-
Ask1.24
volume237
Intrest382
Last Price0.05Oct 10, 2025
Change
5.699.12%
Bid-
Ask0.5
volume82
Intrest163
Strike
109
109
Last Price0.78Oct 10, 2025
Change
0.67609.09%
Bid0.58
Ask2.26
volume275
Intrest21
Last Price0.01Oct 10, 2025
Change
4.2499.76%
Bid-
Ask0.31
volume159
Intrest985
Strike
110
110
Last Price2.26Oct 10, 2025
Change
2769.23%
Bid1.74
Ask3.7
volume282
Intrest27
Last Price0.06Oct 10, 2025
Change
3.1998.15%
Bid-
Ask0.43
volume17
Intrest77
Strike
111
111
Last Price3.41Oct 10, 2025
Change
2.89555.77%
Bid2.56
Ask4.3
volume26
Intrest23
Last Price0.1Oct 10, 2025
Change
2.496%
Bid-
Ask0.81
volume466
Intrest581
Strike
112
112
Last Price3.87Oct 10, 2025
Change
3.16445.07%
Bid3.45
Ask5.5
volume28
Intrest49
Last Price0.07Oct 10, 2025
Change
1.6896%
Bid-
Ask0.79
volume93
Intrest586
Strike
113
113
Last Price4.2Oct 10, 2025
Change
3.23332.99%
Bid3.8
Ask6.1
volume3
Intrest15
Last Price0.1Oct 10, 2025
Change
1.3593.1%
Bid-
Ask0.35
volume45
Intrest96
Strike
114
114
Last Price5.33Oct 10, 2025
Change
3.69225%
Bid4.8
Ask7.9
volume31
Intrest32
Last Price0.03Oct 10, 2025
Change
1.0797.27%
Bid0.01
Ask0.05
volume253
Intrest812
Strike
115
115
Last Price7.55Oct 10, 2025
Change
5.41252.8%
Bid7.15
Ask8.45
volume3
Intrest20
Last Price0.03Oct 10, 2025
Change
0.896.39%
Bid0.01
Ask0.42
volume11
Intrest97
Strike
116
116
Last Price2.75Oct 10, 2025
Change
0.083%
Bid6.8
Ask9.3
volume1
Intrest3
Last Price0.08Oct 10, 2025
Change
0.3480.95%
Bid0.01
Ask0.18
volume56
Intrest417
Strike
117
117
Last Price-
Change
-
Bid7.95
Ask10.5
volume0
Intrest0
Last Price0.01Oct 10, 2025
Change
0.3697.3%
Bid-
Ask0.01
volume13
Intrest79
Strike
118
118
Last Price-
Change
-
Bid8.75
Ask11.15
volume0
Intrest0
Last Price0.01Oct 10, 2025
Change
0.2596.15%
Bid-
Ask0.01
volume4
Intrest26
Strike
119
119
Last Price-
Change
-
Bid9.7
Ask12.45
volume0
Intrest0
Last Price0.02Oct 10, 2025
Change
0.1285.71%
Bid-
Ask0.27
volume59
Intrest228
Strike
120
120
Last Price-
Change
-
Bid10.95
Ask13.1
volume0
Intrest0
Last Price0.11Oct 09, 2025
Change
-0%
Bid-
Ask0.74
volume0
Intrest312
Strike
121
121
Last Price-
Change
-
Bid12
Ask14.55
volume0
Intrest0
Last Price0.05Oct 09, 2025
Change
-0%
Bid-
Ask2.12
volume0
Intrest24
Strike
122
122
Last Price-
Change
-
Bid12.7
Ask15.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Strike
123
123
Last Price-
Change
-
Bid13.75
Ask16.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
124
124
Last Price-
Change
-
Bid14.7
Ask17.4
volume0
Intrest0
Last Price0.1Oct 09, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest78
Strike
125
125
Last Price18.89Sep 10, 2025
Change
-0%
Bid15.8
Ask18.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
126
126
Last Price-
Change
-
Bid16.8
Ask19.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Strike
127
127
Last Price-
Change
-
Bid17.8
Ask20.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
128
128
Last Price-
Change
-
Bid18.7
Ask21.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Strike
129
129
Last Price-
Change
-
Bid19.7
Ask22.95
volume0
Intrest0
Last Price0.07Oct 03, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Strike
130
130
Last Price-
Change
-
Bid20.7
Ask23.7
volume0
Intrest0
Last Price0.1Oct 06, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest5
Strike
135
135
Last Price-
Change
-
Bid25.7
Ask28.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid30.8
Ask33.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid35.8
Ask38.7
volume0
Intrest0
Last Price0.11Oct 06, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Strike
150
150
Last Price-
Change
-
Bid40.8
Ask43.55
volume0
Intrest0
Last Price0.06Sep 10, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest3
Strike
155
155
Last Price-
Change
-
Bid45.7
Ask48.4
volume0
Intrest0