$114.31
-3.69-3.13%
가까이에: -
$114.69
0.380.33%
시간외: Feb 21, 6:59 PM EDT
Comments
Loading...
Twilio (NYSE:TWLO) 주식, 옵션 체인
옵션 체인은 다양한 행사가격과 만기일에 대한 Twilio의 주식 옵션 주요 데이터를 보여줍니다. 트레이더들은 이 정보를 사용하여 잠재적 거래를 분석하고 Twilio에 대한 시장 심리를 평가합니다..
모든 인더머니
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price-
Change
-
Bid52.2
Ask56
volume0
Intrest0
Strike
60
60
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Last Price-
Change
-
Bid47.35
Ask50.35
volume0
Intrest0
Strike
65
65
Last Price-
Change
-
Bid-
Ask0.69
volume0
Intrest0
Last Price43.27Feb 21, 2025
Change
10.7519.9%
Bid42.55
Ask45
volume1
Intrest5
Strike
70
70
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Last Price41.25Feb 21, 2025
Change
11.1721.31%
Bid37.25
Ask40.45
volume1
Intrest4
Strike
75
75
Last Price-
Change
-
Bid-
Ask0.91
volume0
Intrest0
Last Price47.47Feb 14, 2025
Change
00%
Bid32.35
Ask35.45
volume0
Intrest5
Strike
80
80
Last Price0.4Jan 22, 2025
Change
00%
Bid-
Ask0.71
volume0
Intrest1
Last Price38.15Feb 18, 2025
Change
00%
Bid27.3
Ask30.65
volume0
Intrest11
Strike
85
85
Last Price0.89Jan 23, 2025
Change
00%
Bid-
Ask1.09
volume0
Intrest1
Last Price31.25Feb 18, 2025
Change
00%
Bid22.35
Ask25.6
volume0
Intrest10
Strike
90
90
Last Price0.01Jan 29, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest8
Last Price21.01Feb 21, 2025
Change
5.9422.04%
Bid17.35
Ask20.45
volume1
Intrest2
Strike
95
95
Last Price0.02Feb 21, 2025
Change
0.0880%
Bid-
Ask0.4
volume1
Intrest9
Last Price-
Change
-
Bid16.3
Ask19.8
volume0
Intrest0
Strike
96
96
Last Price3.95Jan 13, 2025
Change
00%
Bid-
Ask0.8
volume0
Intrest2
Last Price-
Change
-
Bid15.3
Ask17.75
volume0
Intrest0
Strike
97
97
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price47.38Feb 05, 2025
Change
00%
Bid14.85
Ask17.65
volume0
Intrest2
Strike
98
98
Last Price0.13Jan 28, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest3
Last Price-
Change
-
Bid13.35
Ask16.65
volume0
Intrest0
Strike
99
99
Last Price0.05Feb 13, 2025
Change
00%
Bid0.01
Ask0.57
volume0
Intrest10
Last Price24.32Feb 14, 2025
Change
00%
Bid13.15
Ask15.8
volume0
Intrest18
Strike
100
100
Last Price0.34Feb 06, 2025
Change
00%
Bid0.01
Ask0.4
volume0
Intrest12
Last Price12.65Feb 21, 2025
Change
11.8148.28%
Bid12.15
Ask14.65
volume8
Intrest1
Strike
101
101
Last Price0.72Jan 24, 2025
Change
00%
Bid-
Ask0.89
volume0
Intrest1
Last Price-
Change
-
Bid11.2
Ask13.15
volume0
Intrest0
Strike
102
102
Last Price0.59Jan 24, 2025
Change
00%
Bid0.01
Ask0.31
volume0
Intrest3
Last Price45.56Jan 31, 2025
Change
00%
Bid10.25
Ask12.7
volume0
Intrest0
Strike
103
103
Last Price0.18Feb 21, 2025
Change
0.0933.33%
Bid-
Ask0.19
volume13
Intrest6
Last Price12.8Feb 21, 2025
Change
-
Bid9.3
Ask12.1
volume1
Intrest0
Strike
104
104
Last Price0.28Feb 21, 2025
Change
-
Bid0.11
Ask0.24
volume2
Intrest0
Last Price8.53Feb 21, 2025
Change
9.8253.51%
Bid8.35
Ask9.95
volume1
Intrest7
Strike
105
105
Last Price0.3Feb 21, 2025
Change
0.19172.73%
Bid0.17
Ask0.29
volume2542
Intrest364
Last Price-
Change
-
Bid7.75
Ask9.7
volume0
Intrest0
Strike
106
106
Last Price0.49Feb 21, 2025
Change
0.4748.96%
Bid0.12
Ask0.39
volume2
Intrest1
Last Price11.05Jan 23, 2025
Change
00%
Bid6.95
Ask8.35
volume0
Intrest1
Strike
107
107
Last Price-
Change
-
Bid0.13
Ask0.51
volume0
Intrest0
Last Price8.46Feb 21, 2025
Change
1.9418.65%
Bid6.15
Ask7.45
volume1
Intrest1
Strike
108
108
Last Price0.69Feb 21, 2025
Change
0.55392.86%
Bid0.41
Ask0.64
volume307
Intrest26
Last Price-
Change
-
Bid4.9
Ask6.45
volume0
Intrest0
Strike
109
109
Last Price0.89Feb 21, 2025
Change
0.47111.9%
Bid0.48
Ask0.81
volume32
Intrest29
Last Price4.49Feb 21, 2025
Change
33.6288.22%
Bid4.75
Ask5.65
volume1
Intrest2
Strike
110
110
Last Price1.17Feb 21, 2025
Change
0.85265.62%
Bid0.79
Ask1.03
volume882
Intrest259
Last Price8.25Feb 20, 2025
Change
00%
Bid4.1
Ask5.6
volume0
Intrest2
Strike
111
111
Last Price1.39Feb 21, 2025
Change
1256.41%
Bid1.09
Ask1.3
volume1294
Intrest12
Last Price3.56Feb 21, 2025
Change
2.3139.35%
Bid3.55
Ask4
volume9
Intrest15
Strike
112
112
Last Price1.56Feb 21, 2025
Change
0.89132.84%
Bid1.3
Ask1.64
volume21
Intrest37
Last Price2.93Feb 21, 2025
Change
2.5246.24%
Bid3.05
Ask3.75
volume184
Intrest16
Strike
113
113
Last Price2.44Feb 21, 2025
Change
1.54171.11%
Bid1.79
Ask2.03
volume482
Intrest56
Last Price2.7Feb 21, 2025
Change
6.1369.42%
Bid2.49
Ask2.87
volume41
Intrest13
Strike
114
114
Last Price2.8Feb 21, 2025
Change
1.85194.74%
Bid2.1
Ask2.52
volume46
Intrest99
Last Price2.03Feb 21, 2025
Change
1.8848.08%
Bid2.02
Ask2.37
volume66
Intrest12
Strike
115
115
Last Price3.03Feb 21, 2025
Change
1.85156.78%
Bid2.64
Ask3.05
volume155
Intrest235
Last Price1.42Feb 21, 2025
Change
1.9257.49%
Bid1.57
Ask1.92
volume89
Intrest172
Strike
116
116
Last Price4.09Feb 21, 2025
Change
2.29127.22%
Bid2.51
Ask3.7
volume44
Intrest156
Last Price1.39Feb 21, 2025
Change
1.5652.88%
Bid1.32
Ask1.5
volume45
Intrest82
Strike
117
117
Last Price4.86Feb 21, 2025
Change
2.94153.13%
Bid3.9
Ask4.2
volume48
Intrest53
Last Price1.12Feb 21, 2025
Change
1.4456.25%
Bid1.03
Ask1.32
volume36
Intrest31
Strike
118
118
Last Price5.39Feb 21, 2025
Change
2.84111.37%
Bid3.75
Ask5
volume26
Intrest59
Last Price0.8Feb 21, 2025
Change
1.6467.21%
Bid0.83
Ask1.04
volume24
Intrest16
Strike
119
119
Last Price3.2Feb 21, 2025
Change
0.3211.11%
Bid4.55
Ask6.65
volume1
Intrest42
Last Price0.67Feb 21, 2025
Change
1.0360.59%
Bid0.57
Ask0.75
volume124
Intrest192
Strike
120
120
Last Price6.42Feb 21, 2025
Change
2.6469.84%
Bid6.15
Ask6.6
volume158
Intrest120
Last Price0.43Feb 21, 2025
Change
0.9969.72%
Bid0.47
Ask0.71
volume415
Intrest89
Strike
121
121
Last Price6.65Feb 21, 2025
Change
2.1547.78%
Bid6.05
Ask7.85
volume10
Intrest39
Last Price0.29Feb 21, 2025
Change
0.9776.98%
Bid0.34
Ask0.54
volume97
Intrest90
Strike
122
122
Last Price9.25Feb 21, 2025
Change
4.4592.71%
Bid7.25
Ask9.15
volume23
Intrest85
Last Price0.34Feb 21, 2025
Change
0.5662.22%
Bid0.1
Ask0.58
volume7
Intrest110
Strike
123
123
Last Price10Feb 21, 2025
Change
4.2373.31%
Bid8.65
Ask10.15
volume17
Intrest64
Last Price0.22Feb 21, 2025
Change
0.4768.12%
Bid0.22
Ask0.38
volume28
Intrest74
Strike
124
124
Last Price6.38Feb 20, 2025
Change
00%
Bid8.85
Ask11.25
volume0
Intrest40
Last Price0.24Feb 21, 2025
Change
0.4163.08%
Bid0.17
Ask0.29
volume3802
Intrest2161
Strike
125
125
Last Price10.12Feb 21, 2025
Change
2.8939.97%
Bid10.35
Ask12.2
volume24
Intrest50
Last Price0.17Feb 21, 2025
Change
0.2761.36%
Bid0.04
Ask0.34
volume12
Intrest175
Strike
126
126
Last Price12.5Feb 21, 2025
Change
3.2535.14%
Bid11.35
Ask13.15
volume3
Intrest32
Last Price0.13Feb 21, 2025
Change
0.2161.76%
Bid0.1
Ask0.19
volume114
Intrest246
Strike
127
127
Last Price11.65Feb 21, 2025
Change
2.2223.54%
Bid11.65
Ask14.15
volume1
Intrest19
Last Price0.16Feb 21, 2025
Change
0.1344.83%
Bid0.02
Ask0.19
volume15
Intrest98
Strike
128
128
Last Price11.47Feb 20, 2025
Change
00%
Bid12.65
Ask15.85
volume0
Intrest32
Last Price0.11Feb 21, 2025
Change
0.1456%
Bid-
Ask0.37
volume2
Intrest133
Strike
129
129
Last Price15.64Feb 21, 2025
Change
7.6495.5%
Bid14.45
Ask16.1
volume10
Intrest20
Last Price0.16Feb 21, 2025
Change
0.015.88%
Bid0.05
Ask0.15
volume634
Intrest1463
Strike
130
130
Last Price15.84Feb 21, 2025
Change
3.3426.72%
Bid15.25
Ask17.05
volume3
Intrest57
Last Price0.22Feb 21, 2025
Change
0.1438.89%
Bid0.02
Ask1.5
volume5
Intrest70
Strike
131
131
Last Price10.58Feb 19, 2025
Change
00%
Bid16.45
Ask18.35
volume0
Intrest15
Last Price0.07Feb 21, 2025
Change
0.0541.67%
Bid-
Ask0.15
volume1
Intrest30
Strike
132
132
Last Price15.29Feb 21, 2025
Change
0.543.66%
Bid17.1
Ask19.8
volume7
Intrest118
Last Price0.05Feb 21, 2025
Change
0.0861.54%
Bid-
Ask0.28
volume7
Intrest68
Strike
133
133
Last Price7.16Feb 14, 2025
Change
00%
Bid17.45
Ask20.05
volume0
Intrest4
Last Price0.05Feb 21, 2025
Change
0.2583.33%
Bid0.02
Ask2.02
volume2
Intrest6
Strike
134
134
Last Price20.39Feb 21, 2025
Change
3.0217.39%
Bid19.4
Ask21.5
volume18
Intrest31
Last Price0.06Feb 21, 2025
Change
0.0250%
Bid0.03
Ask0.3
volume15
Intrest146
Strike
135
135
Last Price21.4Feb 21, 2025
Change
7.958.52%
Bid19.4
Ask22.05
volume4
Intrest5
Last Price0.05Feb 21, 2025
Change
0.2281.48%
Bid-
Ask0.53
volume47
Intrest26
Strike
136
136
Last Price22.66Feb 21, 2025
Change
7.3347.81%
Bid20.55
Ask23.05
volume3
Intrest20
Last Price0.08Feb 20, 2025
Change
00%
Bid0.01
Ask0.35
volume0
Intrest35
Strike
137
137
Last Price23.52Feb 21, 2025
Change
7.3745.63%
Bid21.6
Ask24.85
volume3
Intrest3
Last Price0.22Feb 18, 2025
Change
00%
Bid-
Ask1.88
volume0
Intrest3
Strike
138
138
Last Price21.1Feb 20, 2025
Change
00%
Bid22.6
Ask25.75
volume0
Intrest0
Last Price0.2Feb 20, 2025
Change
00%
Bid-
Ask1.31
volume0
Intrest11
Strike
139
139
Last Price20.3Feb 20, 2025
Change
00%
Bid23.6
Ask26.85
volume0
Intrest7
Last Price0.03Feb 21, 2025
Change
0.0350%
Bid0.03
Ask0.25
volume2
Intrest459
Strike
140
140
Last Price23.35Feb 20, 2025
Change
00%
Bid24.45
Ask27.75
volume0
Intrest11
Last Price0.02Feb 21, 2025
Change
10.8899.82%
Bid-
Ask0.21
volume3
Intrest21
Strike
141
141
Last Price19.1Feb 19, 2025
Change
00%
Bid25.5
Ask28.85
volume0
Intrest1
Last Price0.34Feb 14, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest8
Strike
142
142
Last Price20.18Feb 19, 2025
Change
00%
Bid26.6
Ask29.7
volume0
Intrest7
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask1.31
volume10
Intrest19
Strike
143
143
Last Price20.56Feb 18, 2025
Change
00%
Bid27.45
Ask30.7
volume0
Intrest5
Last Price0.08Feb 18, 2025
Change
00%
Bid-
Ask0.94
volume0
Intrest39
Strike
144
144
Last Price21.75Feb 18, 2025
Change
00%
Bid28.6
Ask31.8
volume0
Intrest4
Last Price0.09Feb 18, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest118
Strike
145
145
Last Price26.55Feb 20, 2025
Change
00%
Bid29.9
Ask32
volume0
Intrest2
Last Price0.15Feb 14, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest34
Strike
146
146
Last Price25.69Feb 19, 2025
Change
00%
Bid30.95
Ask33
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest39
Strike
147
147
Last Price9.6Feb 11, 2025
Change
00%
Bid32.2
Ask34
volume0
Intrest1
Last Price0.08Feb 18, 2025
Change
00%
Bid-
Ask1.31
volume0
Intrest23
Strike
148
148
Last Price24.95Feb 18, 2025
Change
00%
Bid32.9
Ask35.8
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
0.0787.5%
Bid-
Ask0.2
volume1
Intrest294
Strike
149
149
Last Price25.76Feb 18, 2025
Change
00%
Bid33.45
Ask36.85
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest478
Strike
150
150
Last Price25.96Feb 18, 2025
Change
00%
Bid34.4
Ask37
volume0
Intrest0
Last Price0.03Feb 21, 2025
Change
0.02200%
Bid-
Ask1.31
volume15
Intrest233
Strike
152.5
152.5
Last Price28.75Feb 14, 2025
Change
00%
Bid37.6
Ask40.2
volume0
Intrest4
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest58
Strike
155
155
Last Price14.15Feb 12, 2025
Change
00%
Bid39.5
Ask42.75
volume0
Intrest0
Last Price0.05Feb 14, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest8
Strike
157.5
157.5
Last Price-
Change
-
Bid41.95
Ask45.2
volume0
Intrest0
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest77
Strike
160
160
Last Price-
Change
-
Bid44.5
Ask47.8
volume0
Intrest0
Last Price3.3Feb 13, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest75
Strike
162.5
162.5
Last Price-
Change
-
Bid46.95
Ask50.2
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest51
Strike
165
165
Last Price40.5Feb 18, 2025
Change
00%
Bid50
Ask52.6
volume0
Intrest0
Last Price0.75Feb 14, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest8
Strike
167.5
167.5
Last Price-
Change
-
Bid52
Ask55.2
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest681
Strike
170
170
Last Price-
Change
-
Bid54.6
Ask57.75
volume0
Intrest0
Last Price2Feb 13, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest5
Strike
172.5
172.5
Last Price-
Change
-
Bid56.95
Ask60.2
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask1.26
volume1
Intrest15
Strike
175
175
Last Price31.53Feb 13, 2025
Change
00%
Bid60
Ask62.85
volume0
Intrest0
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest91
Strike
180
180
Last Price-
Change
-
Bid64.5
Ask67.65
volume0
Intrest0
Last Price0.12Feb 19, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest32
Strike
185
185
Last Price-
Change
-
Bid69.45
Ask72.7
volume0
Intrest0
Last Price0.59Feb 13, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest19
Strike
190
190
Last Price-
Change
-
Bid74.15
Ask77.8
volume0
Intrest0
Last Price0.43Feb 13, 2025
Change
00%
Bid-
Ask0.16
volume0
Intrest5
Strike
195
195
Last Price-
Change
-
Bid80.1
Ask82.65
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest2
Strike
200
200
Last Price-
Change
-
Bid85.2
Ask87.7
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved