$117.51
-0.05-0.04%
Pre-comercialización: 6:06 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
-
Bid71.15
Ask73.75
volume0
Intrest0
Strike
45
45
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Last Price48.02May 01, 2025
Change
00%
Bid66.15
Ask68.8
volume0
Intrest8
Strike
50
50
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price29.01Apr 22, 2025
Change
00%
Bid61.15
Ask63.8
volume0
Intrest5
Strike
55
55
Last Price0.74Apr 11, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest0
Last Price44.98May 05, 2025
Change
00%
Bid55.75
Ask58.75
volume0
Intrest16
Strike
60
60
Last Price0.39Apr 29, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest16
Last Price31.39Apr 28, 2025
Change
00%
Bid50.8
Ask53.9
volume0
Intrest5
Strike
65
65
Last Price0.41Apr 28, 2025
Change
00%
Bid-
Ask0.26
volume0
Intrest43
Last Price25.95Apr 30, 2025
Change
00%
Bid45.8
Ask48.45
volume0
Intrest4
Strike
70
70
Last Price0.21May 02, 2025
Change
00%
Bid-
Ask0.46
volume0
Intrest19
Last Price-
Change
-
Bid44.7
Ask47.45
volume0
Intrest0
Strike
71
71
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price45.25May 20, 2025
Change
00%
Bid43.85
Ask46.85
volume0
Intrest9
Strike
72
72
Last Price0.79May 01, 2025
Change
00%
Bid-
Ask0.37
volume0
Intrest15
Last Price18.05Apr 15, 2025
Change
00%
Bid42.7
Ask45.5
volume0
Intrest5
Strike
73
73
Last Price0.7May 02, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest13
Last Price13Apr 22, 2025
Change
00%
Bid42.45
Ask44.5
volume0
Intrest7
Strike
74
74
Last Price0.93May 01, 2025
Change
00%
Bid-
Ask0.46
volume0
Intrest14
Last Price30.49May 09, 2025
Change
00%
Bid40.85
Ask44.15
volume0
Intrest8
Strike
75
75
Last Price0.11May 09, 2025
Change
00%
Bid-
Ask0.46
volume0
Intrest14
Last Price-
Change
-
Bid40.45
Ask42.45
volume0
Intrest0
Strike
76
76
Last Price1.94Apr 24, 2025
Change
00%
Bid-
Ask0.46
volume0
Intrest14
Last Price40.32May 20, 2025
Change
00%
Bid39.6
Ask41.35
volume0
Intrest46
Strike
77
77
Last Price1.87Apr 28, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest29
Last Price-
Change
-
Bid38.6
Ask40.3
volume0
Intrest0
Strike
78
78
Last Price0.12May 05, 2025
Change
00%
Bid-
Ask0.46
volume0
Intrest23
Last Price9.5Apr 22, 2025
Change
00%
Bid37.75
Ask39.3
volume0
Intrest16
Strike
79
79
Last Price6.05Apr 21, 2025
Change
00%
Bid-
Ask0.26
volume0
Intrest6
Last Price11.86Apr 16, 2025
Change
00%
Bid36.7
Ask38.15
volume0
Intrest15
Strike
80
80
Last Price0.1May 12, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest205
Last Price7.6Apr 21, 2025
Change
00%
Bid35.7
Ask37.25
volume0
Intrest5
Strike
81
81
Last Price0.14May 12, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest15
Last Price35.3May 20, 2025
Change
00%
Bid34.75
Ask36.35
volume0
Intrest13
Strike
82
82
Last Price0.36May 05, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest19
Last Price-
Change
-
Bid33.7
Ask35.35
volume0
Intrest0
Strike
83
83
Last Price0.06May 12, 2025
Change
00%
Bid-
Ask0.26
volume0
Intrest9
Last Price10.04Apr 16, 2025
Change
00%
Bid32.7
Ask34.25
volume0
Intrest6
Strike
84
84
Last Price2.29May 01, 2025
Change
00%
Bid-
Ask0.26
volume0
Intrest25
Last Price15.35May 02, 2025
Change
00%
Bid31.55
Ask33.3
volume0
Intrest0
Strike
85
85
Last Price0.08May 13, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest53
Last Price30.3May 16, 2025
Change
00%
Bid30.65
Ask32.3
volume0
Intrest10
Strike
86
86
Last Price0.74May 12, 2025
Change
00%
Bid-
Ask0.26
volume0
Intrest51
Last Price30.3May 20, 2025
Change
00%
Bid29.7
Ask31.35
volume0
Intrest9
Strike
87
87
Last Price0.73May 02, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest19
Last Price13.76May 01, 2025
Change
00%
Bid28.65
Ask30.25
volume0
Intrest8
Strike
88
88
Last Price0.73May 02, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest100
Last Price27.3May 16, 2025
Change
00%
Bid27.7
Ask29.35
volume0
Intrest13
Strike
89
89
Last Price0.14May 12, 2025
Change
00%
Bid-
Ask0.26
volume0
Intrest25
Last Price27.1May 20, 2025
Change
00%
Bid26.65
Ask28.3
volume0
Intrest31
Strike
90
90
Last Price0.05May 15, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest23
Last Price15May 09, 2025
Change
00%
Bid25.7
Ask27.35
volume0
Intrest15
Strike
91
91
Last Price0.1May 12, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest28
Last Price8.53Apr 25, 2025
Change
00%
Bid24.7
Ask26.35
volume0
Intrest1
Strike
92
92
Last Price0.11May 12, 2025
Change
00%
Bid-
Ask0.26
volume0
Intrest38
Last Price24May 19, 2025
Change
00%
Bid23.65
Ask25.25
volume0
Intrest4
Strike
93
93
Last Price0.39May 08, 2025
Change
00%
Bid-
Ask0.36
volume0
Intrest30
Last Price19.2May 13, 2025
Change
00%
Bid22.7
Ask24.35
volume0
Intrest5
Strike
94
94
Last Price0.38May 09, 2025
Change
00%
Bid-
Ask0.39
volume0
Intrest42
Last Price16.4May 12, 2025
Change
00%
Bid21.75
Ask23.25
volume0
Intrest29
Strike
95
95
Last Price0.49May 09, 2025
Change
00%
Bid-
Ask0.27
volume0
Intrest43
Last Price7.9May 06, 2025
Change
00%
Bid20.65
Ask22.3
volume0
Intrest11
Strike
96
96
Last Price0.08May 15, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest3
Last Price6.55May 06, 2025
Change
00%
Bid19.7
Ask21.35
volume0
Intrest9
Strike
97
97
Last Price1.41May 05, 2025
Change
00%
Bid-
Ask0.27
volume0
Intrest4
Last Price18.34May 19, 2025
Change
00%
Bid18.7
Ask20.25
volume0
Intrest7
Strike
98
98
Last Price2.38May 06, 2025
Change
00%
Bid-
Ask0.46
volume0
Intrest3
Last Price16.91May 19, 2025
Change
00%
Bid17.8
Ask19.4
volume0
Intrest7
Strike
99
99
Last Price0.13May 13, 2025
Change
00%
Bid-
Ask0.49
volume0
Intrest13
Last Price16.3May 16, 2025
Change
00%
Bid16.7
Ask18.3
volume0
Intrest47
Strike
100
100
Last Price0.12May 14, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest12
Last Price15.06May 19, 2025
Change
00%
Bid15.7
Ask17.35
volume0
Intrest29
Strike
101
101
Last Price0.05May 16, 2025
Change
00%
Bid-
Ask0.28
volume0
Intrest8
Last Price12.59May 16, 2025
Change
00%
Bid14.75
Ask16.3
volume0
Intrest39
Strike
102
102
Last Price0.14May 13, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest25
Last Price14.02May 16, 2025
Change
00%
Bid13.9
Ask15.25
volume0
Intrest351
Strike
103
103
Last Price0.58May 12, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest13
Last Price13.25May 20, 2025
Change
00%
Bid12.9
Ask14.35
volume0
Intrest343
Strike
104
104
Last Price0.05May 20, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest69
Last Price10.9May 16, 2025
Change
00%
Bid11.75
Ask13.3
volume0
Intrest24
Strike
105
105
Last Price0.31May 15, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest78
Last Price7.47May 15, 2025
Change
00%
Bid9.5
Ask13.45
volume0
Intrest23
Strike
106
106
Last Price0.44May 14, 2025
Change
00%
Bid-
Ask0.16
volume0
Intrest25
Last Price8.2May 13, 2025
Change
00%
Bid9.3
Ask11.9
volume0
Intrest18
Strike
107
107
Last Price0.04May 20, 2025
Change
00%
Bid-
Ask0.27
volume0
Intrest24
Last Price8.5May 19, 2025
Change
00%
Bid7.55
Ask10.85
volume0
Intrest35
Strike
108
108
Last Price0.06May 20, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest147
Last Price5.67May 15, 2025
Change
00%
Bid8
Ask10.2
volume0
Intrest33
Strike
109
109
Last Price0.23May 19, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest49
Last Price6.4May 19, 2025
Change
00%
Bid6.4
Ask9.55
volume0
Intrest102
Strike
110
110
Last Price0.24May 20, 2025
Change
00%
Bid0.08
Ask0.47
volume0
Intrest46
Last Price5.05May 19, 2025
Change
00%
Bid4.65
Ask8.4
volume0
Intrest7
Strike
111
111
Last Price0.27May 20, 2025
Change
00%
Bid0.11
Ask0.22
volume0
Intrest51
Last Price5.7May 20, 2025
Change
00%
Bid5.7
Ask6.35
volume0
Intrest57
Strike
112
112
Last Price0.31May 20, 2025
Change
00%
Bid0.18
Ask0.45
volume0
Intrest238
Last Price4.42May 20, 2025
Change
00%
Bid4.85
Ask6.1
volume0
Intrest9
Strike
113
113
Last Price0.45May 20, 2025
Change
00%
Bid0.34
Ask0.47
volume0
Intrest36
Last Price3.95May 20, 2025
Change
00%
Bid4.1
Ask4.4
volume0
Intrest207
Strike
114
114
Last Price0.81May 20, 2025
Change
00%
Bid0.33
Ask0.67
volume0
Intrest56
Last Price3.65May 20, 2025
Change
00%
Bid2.56
Ask3.8
volume0
Intrest116
Strike
115
115
Last Price1.08May 20, 2025
Change
00%
Bid0.67
Ask0.95
volume0
Intrest30
Last Price2.15May 20, 2025
Change
00%
Bid2.64
Ask2.92
volume0
Intrest50
Strike
116
116
Last Price1.22May 20, 2025
Change
00%
Bid1.09
Ask1.24
volume0
Intrest28
Last Price2.1May 20, 2025
Change
00%
Bid2.09
Ask2.23
volume0
Intrest220
Strike
117
117
Last Price1.65May 20, 2025
Change
00%
Bid1.46
Ask1.62
volume0
Intrest13
Last Price1.28May 20, 2025
Change
00%
Bid1.57
Ask1.76
volume0
Intrest168
Strike
118
118
Last Price2.16May 20, 2025
Change
00%
Bid1.95
Ask2.1
volume0
Intrest1
Last Price1.2May 20, 2025
Change
00%
Bid1.16
Ask1.29
volume0
Intrest20
Strike
119
119
Last Price3May 20, 2025
Change
00%
Bid2.5
Ask2.71
volume0
Intrest2
Last Price0.85May 20, 2025
Change
00%
Bid0.81
Ask0.95
volume0
Intrest379
Strike
120
120
Last Price4.75May 16, 2025
Change
00%
Bid2.54
Ask3.5
volume0
Intrest134
Last Price0.6May 20, 2025
Change
00%
Bid0.59
Ask0.7
volume0
Intrest281
Strike
121
121
Last Price5.45May 16, 2025
Change
00%
Bid2.48
Ask4.3
volume0
Intrest1
Last Price0.44May 20, 2025
Change
00%
Bid0.41
Ask0.67
volume0
Intrest8
Strike
122
122
Last Price-
Change
-
Bid4.75
Ask5
volume0
Intrest0
Last Price0.37May 20, 2025
Change
00%
Bid0.27
Ask0.44
volume0
Intrest19
Strike
123
123
Last Price-
Change
-
Bid4.15
Ask6.05
volume0
Intrest0
Last Price0.29May 20, 2025
Change
00%
Bid0.16
Ask0.26
volume0
Intrest51
Strike
124
124
Last Price-
Change
-
Bid5.35
Ask8.1
volume0
Intrest0
Last Price0.14May 20, 2025
Change
00%
Bid0.12
Ask0.18
volume0
Intrest280
Strike
125
125
Last Price8.84May 16, 2025
Change
00%
Bid6.35
Ask9
volume0
Intrest21
Last Price0.1May 20, 2025
Change
00%
Bid-
Ask0.13
volume0
Intrest18
Strike
126
126
Last Price-
Change
-
Bid6.95
Ask9.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.12
volume0
Intrest0
Strike
127
127
Last Price-
Change
-
Bid7.9
Ask11.6
volume0
Intrest0
Last Price0.11May 19, 2025
Change
00%
Bid-
Ask0.57
volume0
Intrest36
Strike
128
128
Last Price-
Change
-
Bid9.25
Ask11.9
volume0
Intrest0
Last Price0.04May 19, 2025
Change
00%
Bid-
Ask0.54
volume0
Intrest7
Strike
129
129
Last Price-
Change
-
Bid10.45
Ask12.7
volume0
Intrest0
Last Price0.05May 20, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest310
Strike
130
130
Last Price-
Change
-
Bid11.75
Ask13.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.49
volume0
Intrest0
Strike
131
131
Last Price-
Change
-
Bid12.85
Ask14.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.67
volume0
Intrest0
Strike
132
132
Last Price-
Change
-
Bid13.7
Ask15.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Strike
133
133
Last Price-
Change
-
Bid14.75
Ask16.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.63
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid16.8
Ask18.4
volume0
Intrest0
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.62
volume0
Intrest1
Strike
140
140
Last Price-
Change
-
Bid21.85
Ask23.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid26.8
Ask28.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.51
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid31.8
Ask33.4
volume0
Intrest0