$89.53
-10.83-10.79%
al cierre: -
$89.55
0.020.02%
After hour: 7:50 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..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid18.4
Ask20.5
volume0
Intrest0
Strike
70
70
Last Price0.05Apr 03, 2025
Change
-
Bid-
Ask0.05
volume1
Intrest0
Last Price-
Change
-
Bid17.6
Ask19.5
volume0
Intrest0
Strike
71
71
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid16.25
Ask18.75
volume0
Intrest0
Strike
72
72
Last Price-
Change
-
Bid-
Ask1.42
volume0
Intrest0
Last Price-
Change
-
Bid15.3
Ask17.6
volume0
Intrest0
Strike
73
73
Last Price0.05Mar 31, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest11
Last Price17.05Apr 03, 2025
Change
-
Bid14.5
Ask16.25
volume3
Intrest0
Strike
74
74
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price16.05Apr 03, 2025
Change
4.1620.58%
Bid13.45
Ask15.8
volume1
Intrest5
Strike
75
75
Last Price0.1Apr 03, 2025
Change
0.150%
Bid-
Ask0.2
volume1
Intrest6
Last Price-
Change
-
Bid12.35
Ask15.05
volume0
Intrest0
Strike
76
76
Last Price-
Change
-
Bid-
Ask1.09
volume0
Intrest0
Last Price-
Change
-
Bid11.15
Ask14.05
volume0
Intrest0
Strike
77
77
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price11.65Apr 03, 2025
Change
8.9543.45%
Bid10.55
Ask12.35
volume3
Intrest5
Strike
78
78
Last Price0.44Mar 31, 2025
Change
00%
Bid0.01
Ask1.27
volume0
Intrest1
Last Price12.05Apr 03, 2025
Change
-
Bid9.55
Ask11.4
volume2
Intrest0
Strike
79
79
Last Price0.05Apr 03, 2025
Change
-
Bid0.01
Ask0.21
volume1
Intrest0
Last Price10Apr 03, 2025
Change
7.743.5%
Bid8.05
Ask10.45
volume1
Intrest3
Strike
80
80
Last Price0.09Apr 03, 2025
Change
0.5686.15%
Bid0.04
Ask0.22
volume4
Intrest9
Last Price-
Change
-
Bid7.85
Ask9.45
volume0
Intrest0
Strike
81
81
Last Price0.1Mar 31, 2025
Change
00%
Bid0.03
Ask1.23
volume0
Intrest22
Last Price-
Change
-
Bid6
Ask8.45
volume0
Intrest0
Strike
82
82
Last Price-
Change
-
Bid0.07
Ask0.69
volume0
Intrest0
Last Price17.54Apr 02, 2025
Change
00%
Bid5.65
Ask7.55
volume0
Intrest1
Strike
83
83
Last Price0.2Apr 03, 2025
Change
0.0533.33%
Bid-
Ask0.22
volume27
Intrest3
Last Price6Apr 03, 2025
Change
10.7264.11%
Bid3.85
Ask6.95
volume1
Intrest1
Strike
84
84
Last Price0.24Apr 03, 2025
Change
-
Bid0.01
Ask0.45
volume135
Intrest0
Last Price12.7Apr 01, 2025
Change
00%
Bid2.89
Ask5.8
volume0
Intrest27
Strike
85
85
Last Price0.39Apr 03, 2025
Change
0.1139.29%
Bid0.2
Ask0.4
volume227
Intrest25
Last Price3.5Apr 03, 2025
Change
-
Bid3.4
Ask4.95
volume5
Intrest0
Strike
86
86
Last Price0.55Apr 03, 2025
Change
0.4266.67%
Bid0.4
Ask0.61
volume49
Intrest3
Last Price-
Change
-
Bid2.61
Ask4.4
volume0
Intrest0
Strike
87
87
Last Price0.8Apr 03, 2025
Change
0.55220%
Bid0.4
Ask0.89
volume542
Intrest1
Last Price3.15Apr 03, 2025
Change
-
Bid1.93
Ask2.74
volume5
Intrest0
Strike
88
88
Last Price1.13Apr 03, 2025
Change
0.87334.62%
Bid0.42
Ask1.09
volume654
Intrest15
Last Price1.71Apr 03, 2025
Change
-
Bid1.32
Ask1.97
volume9
Intrest0
Strike
89
89
Last Price1.34Apr 03, 2025
Change
1.13538.1%
Bid1.27
Ask1.7
volume234
Intrest4
Last Price1.1Apr 03, 2025
Change
7.5787.31%
Bid1.11
Ask1.44
volume105
Intrest0
Strike
90
90
Last Price2Apr 03, 2025
Change
1.76733.33%
Bid1.62
Ask2.35
volume1553
Intrest105
Last Price0.81Apr 03, 2025
Change
-
Bid0.68
Ask1.06
volume14
Intrest0
Strike
91
91
Last Price2.42Apr 03, 2025
Change
2.261412.5%
Bid2.1
Ask2.99
volume129
Intrest6
Last Price0.66Apr 03, 2025
Change
-
Bid0.39
Ask0.85
volume15
Intrest0
Strike
92
92
Last Price0.88Mar 31, 2025
Change
00%
Bid1.86
Ask3.65
volume0
Intrest14
Last Price0.95Apr 03, 2025
Change
-
Bid0.24
Ask0.64
volume50
Intrest0
Strike
93
93
Last Price1.94Apr 03, 2025
Change
1.66592.86%
Bid3.15
Ask4.45
volume5
Intrest25
Last Price0.4Apr 03, 2025
Change
-
Bid-
Ask0.29
volume19
Intrest0
Strike
94
94
Last Price4.45Apr 03, 2025
Change
2.297.78%
Bid4.15
Ask5.35
volume9
Intrest27
Last Price0.26Apr 03, 2025
Change
5.9995.84%
Bid0.09
Ask0.39
volume76
Intrest13
Strike
95
95
Last Price5.2Apr 03, 2025
Change
4.871475.76%
Bid5.3
Ask6.6
volume219
Intrest409
Last Price0.27Apr 03, 2025
Change
2.4690.11%
Bid0.05
Ask0.22
volume4
Intrest16
Strike
96
96
Last Price5.53Apr 03, 2025
Change
5.11186.05%
Bid5.8
Ask7.3
volume5
Intrest286
Last Price0.1Apr 03, 2025
Change
2.696.3%
Bid0.05
Ask0.13
volume7
Intrest85
Strike
96.5
96.5
Last Price4.85Apr 03, 2025
Change
3.3212.9%
Bid6.25
Ask8
volume3
Intrest4
Last Price0.13Apr 03, 2025
Change
2.595.06%
Bid0.05
Ask0.13
volume7
Intrest43
Strike
97
97
Last Price7.5Apr 03, 2025
Change
6.961288.89%
Bid6.9
Ask8.75
volume24
Intrest33
Last Price2.63Apr 02, 2025
Change
00%
Bid0.02
Ask0.12
volume0
Intrest7
Strike
97.5
97.5
Last Price1.6Apr 02, 2025
Change
00%
Bid7.25
Ask8.9
volume0
Intrest22
Last Price0.46Apr 03, 2025
Change
3.2487.57%
Bid0.02
Ask0.13
volume1
Intrest19
Strike
98
98
Last Price6.7Apr 03, 2025
Change
5.94781.58%
Bid7.5
Ask9.35
volume19
Intrest47
Last Price0.07Apr 03, 2025
Change
1.7496.13%
Bid0.01
Ask0.13
volume13
Intrest13
Strike
98.5
98.5
Last Price8.7Apr 03, 2025
Change
7.79856.04%
Bid8.4
Ask10
volume3
Intrest4
Last Price0.05Apr 03, 2025
Change
2.9298.32%
Bid0.01
Ask1.26
volume3
Intrest24
Strike
99
99
Last Price8.7Apr 03, 2025
Change
7.64720.75%
Bid9.05
Ask10.3
volume1
Intrest68
Last Price0.09Apr 03, 2025
Change
2.0695.81%
Bid0.01
Ask0.13
volume6
Intrest52
Strike
100
100
Last Price8.11Apr 03, 2025
Change
6.65455.48%
Bid9.85
Ask11.6
volume5
Intrest127
Last Price0.06Apr 03, 2025
Change
1.3795.8%
Bid0.01
Ask1.15
volume2
Intrest80
Strike
101
101
Last Price7.9Apr 03, 2025
Change
5.66252.68%
Bid10.75
Ask13.7
volume16
Intrest40
Last Price0.09Apr 03, 2025
Change
1.2693.33%
Bid0.02
Ask0.16
volume26
Intrest101
Strike
102
102
Last Price10.67Apr 03, 2025
Change
5.1292.25%
Bid11.9
Ask14.45
volume2
Intrest186
Last Price0.04Apr 03, 2025
Change
0.8195.29%
Bid0.01
Ask0.11
volume4
Intrest114
Strike
103
103
Last Price11.1Apr 03, 2025
Change
4.5970.51%
Bid12.9
Ask14.45
volume13
Intrest102
Last Price0.03Apr 03, 2025
Change
0.5294.55%
Bid0.01
Ask0.15
volume2
Intrest62
Strike
104
104
Last Price4.1Apr 02, 2025
Change
00%
Bid13.75
Ask15.45
volume0
Intrest90
Last Price0.06Apr 03, 2025
Change
0.486.96%
Bid0.01
Ask0.17
volume8
Intrest151
Strike
105
105
Last Price13.76Apr 03, 2025
Change
9.31209.21%
Bid15.05
Ask16.35
volume1
Intrest187
Last Price0.21Apr 01, 2025
Change
00%
Bid-
Ask0.83
volume0
Intrest33
Strike
106
106
Last Price8.59Mar 31, 2025
Change
00%
Bid15.6
Ask17.45
volume0
Intrest17
Last Price0.05Apr 03, 2025
Change
0.166.67%
Bid0.01
Ask0.05
volume4
Intrest64
Strike
107
107
Last Price16.5Apr 03, 2025
Change
7.0574.6%
Bid17.05
Ask18.4
volume6
Intrest25
Last Price0.11Apr 02, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest33
Strike
108
108
Last Price16.73Apr 03, 2025
Change
5.1644.6%
Bid17.95
Ask19.5
volume9
Intrest43
Last Price0.09Apr 02, 2025
Change
00%
Bid-
Ask0.64
volume0
Intrest23
Strike
109
109
Last Price9Apr 02, 2025
Change
00%
Bid19.05
Ask20.3
volume0
Intrest10
Last Price0.18Apr 03, 2025
Change
0.11157.14%
Bid-
Ask0.12
volume2
Intrest171
Strike
110
110
Last Price11.84Apr 02, 2025
Change
00%
Bid19.7
Ask21.45
volume0
Intrest25
Last Price0.08Apr 02, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest39
Strike
111
111
Last Price4.75Mar 25, 2025
Change
00%
Bid20.55
Ask22.6
volume0
Intrest4
Last Price0.04Apr 01, 2025
Change
00%
Bid-
Ask0.8
volume0
Intrest15
Strike
112
112
Last Price15.4Mar 31, 2025
Change
00%
Bid21.55
Ask23.4
volume0
Intrest0
Last Price0.01Apr 03, 2025
Change
0.0480%
Bid-
Ask0.04
volume3
Intrest12
Strike
113
113
Last Price10.61Mar 27, 2025
Change
00%
Bid22.85
Ask24.65
volume0
Intrest0
Last Price0.12Mar 27, 2025
Change
00%
Bid-
Ask1.42
volume0
Intrest4
Strike
114
114
Last Price7.99Mar 24, 2025
Change
00%
Bid23.6
Ask25.65
volume0
Intrest5
Last Price0.1Apr 01, 2025
Change
00%
Bid-
Ask1.47
volume0
Intrest15
Strike
115
115
Last Price8.64Mar 25, 2025
Change
00%
Bid24
Ask27.4
volume0
Intrest1
Last Price0.25Mar 24, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest19
Strike
116
116
Last Price26.9Apr 03, 2025
Change
12.181.76%
Bid25.2
Ask28
volume27
Intrest18
Last Price0.14Mar 26, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest32
Strike
117
117
Last Price15.82Mar 28, 2025
Change
00%
Bid26.25
Ask29.05
volume0
Intrest13
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask1.43
volume1
Intrest6
Strike
118
118
Last Price27.45Apr 03, 2025
Change
7.8439.98%
Bid27.4
Ask30
volume2
Intrest4
Last Price0.16Mar 20, 2025
Change
00%
Bid-
Ask0.38
volume0
Intrest22
Strike
119
119
Last Price28.9Apr 03, 2025
Change
8.2139.68%
Bid28.4
Ask31
volume4
Intrest2
Last Price0.04Apr 01, 2025
Change
00%
Bid-
Ask0.13
volume0
Intrest39
Strike
120
120
Last Price26.2Apr 03, 2025
Change
2.9412.64%
Bid28.75
Ask32.65
volume2
Intrest2
Last Price0.67Mar 11, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest17
Strike
121
121
Last Price15.38Mar 25, 2025
Change
00%
Bid30.2
Ask33.25
volume0
Intrest0
Last Price0.22Mar 10, 2025
Change
00%
Bid-
Ask1.47
volume0
Intrest11
Strike
122
122
Last Price7.93Feb 20, 2025
Change
00%
Bid31.05
Ask34.15
volume0
Intrest0
Last Price0.06Mar 21, 2025
Change
00%
Bid-
Ask1.46
volume0
Intrest46
Strike
123
123
Last Price32.9Apr 03, 2025
Change
9.440%
Bid32.05
Ask35.5
volume4
Intrest3
Last Price0.09Mar 20, 2025
Change
00%
Bid-
Ask1.42
volume0
Intrest14
Strike
124
124
Last Price-
Change
-
Bid33.1
Ask36.05
volume0
Intrest0
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask1.62
volume0
Intrest50
Strike
125
125
Last Price32.45Apr 03, 2025
Change
6.625.53%
Bid34.3
Ask37.15
volume6
Intrest3
Last Price3.2Feb 27, 2025
Change
00%
Bid-
Ask1.42
volume0
Intrest4
Strike
126
126
Last Price-
Change
-
Bid35
Ask38.3
volume0
Intrest0
Last Price2.81Feb 24, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest1
Strike
127
127
Last Price12.91Feb 25, 2025
Change
00%
Bid36.4
Ask39.55
volume0
Intrest0
Last Price1.95Mar 05, 2025
Change
00%
Bid-
Ask1.47
volume0
Intrest4
Strike
128
128
Last Price37.45Apr 03, 2025
Change
17.5588.19%
Bid37.05
Ask39.75
volume4
Intrest2
Last Price2.55Feb 28, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest25
Strike
129
129
Last Price-
Change
-
Bid38.2
Ask41.2
volume0
Intrest0
Last Price0.04Apr 03, 2025
Change
0.5593.22%
Bid-
Ask0.4
volume1
Intrest14
Strike
130
130
Last Price32.58Mar 13, 2025
Change
00%
Bid38.95
Ask42.1
volume0
Intrest0
Last Price2.39Feb 28, 2025
Change
00%
Bid-
Ask1.46
volume0
Intrest1
Strike
131
131
Last Price40.1Apr 03, 2025
Change
24.9163.82%
Bid39.7
Ask43.15
volume2
Intrest1
Last Price0.01Apr 03, 2025
Change
0.0990%
Bid-
Ask0.15
volume12
Intrest12
Strike
132
132
Last Price32.95Mar 10, 2025
Change
00%
Bid41.05
Ask44.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.47
volume0
Intrest0
Strike
133
133
Last Price4.92Feb 13, 2025
Change
00%
Bid42.05
Ask45.25
volume0
Intrest0
Last Price0.24Mar 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4
Strike
134
134
Last Price-
Change
-
Bid43.05
Ask46.1
volume0
Intrest0
Last Price1.77Feb 26, 2025
Change
00%
Bid-
Ask1.46
volume0
Intrest4
Strike
135
135
Last Price-
Change
-
Bid43
Ask47.2
volume0
Intrest0
Last Price1.55Feb 26, 2025
Change
00%
Bid-
Ask1.47
volume0
Intrest1
Strike
136
136
Last Price-
Change
-
Bid45.2
Ask48.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.47
volume0
Intrest0
Strike
137
137
Last Price24.27Mar 06, 2025
Change
00%
Bid46
Ask48.95
volume0
Intrest0
Last Price1.1Feb 20, 2025
Change
00%
Bid-
Ask1.47
volume0
Intrest4
Strike
138
138
Last Price-
Change
-
Bid46.35
Ask50.9
volume0
Intrest0
Last Price0.59Feb 24, 2025
Change
00%
Bid-
Ask1.47
volume0
Intrest4
Strike
139
139
Last Price-
Change
-
Bid47.3
Ask52
volume0
Intrest0
Last Price0.04Mar 31, 2025
Change
00%
Bid-
Ask1.42
volume0
Intrest14
Strike
140
140
Last Price18.42Feb 18, 2025
Change
00%
Bid48
Ask52.9
volume0
Intrest0
Last Price0.67Feb 21, 2025
Change
00%
Bid-
Ask1.46
volume0
Intrest2
Strike
141
141
Last Price-
Change
-
Bid49.45
Ask54
volume0
Intrest0
Last Price0.76Feb 21, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest0
Strike
142
142
Last Price-
Change
-
Bid50.35
Ask55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.42
volume0
Intrest0
Strike
143
143
Last Price27Feb 21, 2025
Change
00%
Bid51.25
Ask55.9
volume0
Intrest0
Last Price0.64Feb 26, 2025
Change
00%
Bid-
Ask1.42
volume0
Intrest6
Strike
144
144
Last Price-
Change
-
Bid52.25
Ask57
volume0
Intrest0
Last Price0.4Feb 20, 2025
Change
00%
Bid-
Ask1.41
volume0
Intrest4
Strike
145
145
Last Price-
Change
-
Bid53.05
Ask57.9
volume0
Intrest0
Last Price0.54Feb 20, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest20
Strike
146
146
Last Price-
Change
-
Bid54.3
Ask59
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.42
volume0
Intrest0
Strike
147
147
Last Price-
Change
-
Bid55.25
Ask60
volume0
Intrest0
Last Price0.23Mar 05, 2025
Change
00%
Bid-
Ask1.42
volume0
Intrest3
Strike
148
148
Last Price-
Change
-
Bid56
Ask61
volume0
Intrest0
Last Price9.6Feb 13, 2025
Change
00%
Bid-
Ask1.42
volume0
Intrest5
Strike
149
149
Last Price-
Change
-
Bid57.4
Ask62
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid58.25
Ask63
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.46
volume0
Intrest0
Strike
152.5
152.5
Last Price-
Change
-
Bid60.75
Ask65.4
volume0
Intrest0
Last Price0.9Feb 14, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest1
Strike
155
155
Last Price-
Change
-
Bid63.4
Ask67.9
volume0
Intrest0
Last Price0.45Feb 14, 2025
Change
00%
Bid-
Ask1.47
volume0
Intrest4
Strike
157.5
157.5
Last Price-
Change
-
Bid65.95
Ask70.4
volume0
Intrest0
Last Price6.95Feb 13, 2025
Change
00%
Bid-
Ask1.42
volume0
Intrest1
Strike
160
160
Last Price-
Change
-
Bid68.1
Ask72.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.41
volume0
Intrest0
Strike
162.5
162.5
Last Price-
Change
-
Bid70.95
Ask75.4
volume0
Intrest0
Last Price0.1Mar 03, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest6
Strike
165
165
Last Price-
Change
-
Bid73
Ask78
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
167.5
167.5
Last Price-
Change
-
Bid75.9
Ask80.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.41
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid78.35
Ask82.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.41
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid83.9
Ask87.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.47
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid88.9
Ask92.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.42
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid93.9
Ask97.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid98.9
Ask103
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid103.9
Ask108
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid108.9
Ask112.9
volume0
Intrest0