$105.89
-0.38-0.36%
가까이에: -
$105.89
0.000.00%
시간외: 4:00 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 Price26.47Mar 13, 2025
Change
00%
Bid35.2
Ask36.65
volume0
Intrest3
Strike
70
70
Last Price0.16Mar 11, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest3
Last Price-
Change
-
Bid34.2
Ask35.6
volume0
Intrest0
Strike
71
71
Last Price0.05Mar 19, 2025
Change
00%
Bid-
Ask0.96
volume0
Intrest20
Last Price35.35Mar 25, 2025
Change
-
Bid33.2
Ask34.6
volume10
Intrest0
Strike
72
72
Last Price-
Change
-
Bid-
Ask0.76
volume0
Intrest0
Last Price34.37Mar 25, 2025
Change
-
Bid32.3
Ask33.6
volume10
Intrest0
Strike
73
73
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Last Price-
Change
-
Bid31.35
Ask32.75
volume0
Intrest0
Strike
74
74
Last Price-
Change
-
Bid-
Ask0.76
volume0
Intrest0
Last Price26.83Mar 20, 2025
Change
00%
Bid30.2
Ask31.65
volume0
Intrest1
Strike
75
75
Last Price0.14Mar 14, 2025
Change
00%
Bid-
Ask0.76
volume0
Intrest6
Last Price-
Change
-
Bid29.15
Ask30.65
volume0
Intrest0
Strike
76
76
Last Price-
Change
-
Bid-
Ask0.41
volume0
Intrest0
Last Price-
Change
-
Bid28.2
Ask29.65
volume0
Intrest0
Strike
77
77
Last Price-
Change
-
Bid-
Ask0.41
volume0
Intrest0
Last Price-
Change
-
Bid27.2
Ask28.6
volume0
Intrest0
Strike
78
78
Last Price-
Change
-
Bid-
Ask0.26
volume0
Intrest0
Last Price-
Change
-
Bid26.2
Ask27.6
volume0
Intrest0
Strike
79
79
Last Price0.48Mar 20, 2025
Change
00%
Bid-
Ask0.26
volume0
Intrest13
Last Price26.03Mar 25, 2025
Change
4.6121.52%
Bid25.3
Ask26.5
volume12
Intrest3
Strike
80
80
Last Price0.05Mar 20, 2025
Change
00%
Bid-
Ask0.76
volume0
Intrest46
Last Price26.4Mar 25, 2025
Change
-
Bid24.2
Ask25.5
volume10
Intrest0
Strike
81
81
Last Price-
Change
-
Bid-
Ask0.61
volume0
Intrest0
Last Price-
Change
-
Bid23.25
Ask24.55
volume0
Intrest0
Strike
82
82
Last Price-
Change
-
Bid-
Ask0.61
volume0
Intrest0
Last Price-
Change
-
Bid22.2
Ask23.55
volume0
Intrest0
Strike
83
83
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid21.2
Ask22.55
volume0
Intrest0
Strike
84
84
Last Price0.16Mar 19, 2025
Change
00%
Bid-
Ask0.8
volume0
Intrest19
Last Price21.27Mar 25, 2025
Change
2.915.79%
Bid20.2
Ask21.65
volume2
Intrest4
Strike
85
85
Last Price0.03Mar 24, 2025
Change
00%
Bid-
Ask0.91
volume0
Intrest1122
Last Price-
Change
-
Bid19.2
Ask20.65
volume0
Intrest0
Strike
86
86
Last Price0.13Mar 24, 2025
Change
00%
Bid-
Ask0.57
volume0
Intrest9
Last Price-
Change
-
Bid18.2
Ask19.6
volume0
Intrest0
Strike
87
87
Last Price0.3Mar 19, 2025
Change
00%
Bid0.01
Ask0.95
volume0
Intrest6
Last Price-
Change
-
Bid17.2
Ask18.65
volume0
Intrest0
Strike
88
88
Last Price-
Change
-
Bid0.01
Ask0.45
volume0
Intrest0
Last Price-
Change
-
Bid16.25
Ask17.5
volume0
Intrest0
Strike
89
89
Last Price0.01Mar 24, 2025
Change
00%
Bid0.01
Ask0.45
volume0
Intrest52
Last Price12.98Mar 21, 2025
Change
00%
Bid15.25
Ask16.65
volume0
Intrest6
Strike
90
90
Last Price0.05Mar 25, 2025
Change
0.5791.94%
Bid0.01
Ask0.8
volume30
Intrest380
Last Price10.3Mar 17, 2025
Change
00%
Bid14.25
Ask15.7
volume0
Intrest1
Strike
91
91
Last Price0.18Mar 21, 2025
Change
00%
Bid0.01
Ask0.73
volume0
Intrest5
Last Price-
Change
-
Bid13.25
Ask14.7
volume0
Intrest0
Strike
92
92
Last Price0.2Mar 21, 2025
Change
00%
Bid0.01
Ask0.72
volume0
Intrest6
Last Price13.01Mar 25, 2025
Change
-
Bid12.4
Ask13.6
volume12
Intrest0
Strike
93
93
Last Price0.03Mar 25, 2025
Change
0.9296.84%
Bid0.03
Ask0.5
volume1
Intrest6
Last Price-
Change
-
Bid11.25
Ask12.7
volume0
Intrest0
Strike
94
94
Last Price0.29Mar 21, 2025
Change
00%
Bid0.02
Ask0.52
volume0
Intrest14
Last Price11.25Mar 25, 2025
Change
3.647.06%
Bid10.35
Ask11.55
volume1
Intrest6
Strike
95
95
Last Price0.13Mar 24, 2025
Change
00%
Bid0.03
Ask0.56
volume0
Intrest19
Last Price5.75Mar 14, 2025
Change
00%
Bid9.3
Ask10.7
volume0
Intrest3
Strike
96
96
Last Price0.09Mar 25, 2025
Change
0.0110%
Bid0.03
Ask0.47
volume5
Intrest6
Last Price5.8Mar 17, 2025
Change
00%
Bid8.8
Ask10.25
volume0
Intrest3
Strike
96.5
96.5
Last Price2.54Mar 14, 2025
Change
00%
Bid0.03
Ask0.47
volume0
Intrest12
Last Price5.1Mar 14, 2025
Change
00%
Bid8.3
Ask9.75
volume0
Intrest5
Strike
97
97
Last Price0.1Mar 25, 2025
Change
0.0342.86%
Bid0.04
Ask1.16
volume4
Intrest17
Last Price5.01Mar 17, 2025
Change
00%
Bid8
Ask9.3
volume0
Intrest9
Strike
97.5
97.5
Last Price0.14Mar 24, 2025
Change
00%
Bid0.06
Ask0.17
volume0
Intrest65
Last Price8.38Mar 25, 2025
Change
4.0894.88%
Bid7.45
Ask8.4
volume5
Intrest37
Strike
98
98
Last Price0.13Mar 24, 2025
Change
00%
Bid0.06
Ask1.78
volume0
Intrest3
Last Price7.84Mar 24, 2025
Change
00%
Bid6.9
Ask8.25
volume0
Intrest3
Strike
98.5
98.5
Last Price0.2Mar 24, 2025
Change
00%
Bid0.09
Ask0.19
volume0
Intrest7
Last Price6.05Mar 20, 2025
Change
00%
Bid6.45
Ask7.85
volume0
Intrest19
Strike
99
99
Last Price0.38Mar 24, 2025
Change
00%
Bid0.11
Ask0.21
volume0
Intrest66
Last Price5.85Mar 24, 2025
Change
00%
Bid5.75
Ask6.75
volume0
Intrest13
Strike
100
100
Last Price0.27Mar 25, 2025
Change
0.013.57%
Bid0.17
Ask1.11
volume6
Intrest91
Last Price7Mar 25, 2025
Change
3.4496.63%
Bid4.85
Ask6.3
volume9
Intrest23
Strike
101
101
Last Price0.39Mar 25, 2025
Change
0.0411.43%
Bid0.25
Ask0.4
volume8
Intrest20
Last Price6.05Mar 25, 2025
Change
0.7113.3%
Bid3.45
Ask5.4
volume4
Intrest76
Strike
102
102
Last Price0.5Mar 25, 2025
Change
0.1421.88%
Bid0.37
Ask0.54
volume4
Intrest82
Last Price3.41Mar 25, 2025
Change
0.7117.23%
Bid2.9
Ask3.7
volume15
Intrest82
Strike
103
103
Last Price0.65Mar 25, 2025
Change
00%
Bid0.55
Ask0.89
volume4
Intrest41
Last Price3.42Mar 24, 2025
Change
00%
Bid2.7
Ask3.75
volume0
Intrest229
Strike
104
104
Last Price0.91Mar 25, 2025
Change
0.4131.06%
Bid0.82
Ask1.02
volume4
Intrest12
Last Price1.99Mar 25, 2025
Change
0.219.55%
Bid2.08
Ask2.29
volume22
Intrest541
Strike
105
105
Last Price1.42Mar 25, 2025
Change
0.064.41%
Bid1.17
Ask1.52
volume4
Intrest22
Last Price1.86Mar 25, 2025
Change
0.031.59%
Bid1.41
Ask1.94
volume8
Intrest247
Strike
106
106
Last Price1.08Mar 25, 2025
Change
0.6738.29%
Bid1.59
Ask1.91
volume1
Intrest45
Last Price1.3Mar 25, 2025
Change
0.3722.16%
Bid0.8
Ask1.29
volume44
Intrest68
Strike
107
107
Last Price1.45Mar 25, 2025
Change
0.8536.96%
Bid0.92
Ask2.53
volume3
Intrest1
Last Price0.75Mar 25, 2025
Change
0.1112.79%
Bid0.55
Ask0.91
volume35
Intrest58
Strike
108
108
Last Price3.45Mar 24, 2025
Change
00%
Bid2.42
Ask3.4
volume0
Intrest36
Last Price0.6Mar 25, 2025
Change
0.1520%
Bid0.44
Ask0.85
volume6
Intrest101
Strike
109
109
Last Price2.41Mar 25, 2025
Change
0.6420.98%
Bid3.5
Ask4.55
volume4
Intrest26
Last Price0.32Mar 25, 2025
Change
0.2644.83%
Bid0.13
Ask0.4
volume15
Intrest725
Strike
110
110
Last Price4.15Mar 24, 2025
Change
00%
Bid4
Ask5.25
volume0
Intrest40
Last Price0.4Mar 25, 2025
Change
00%
Bid0.15
Ask0.29
volume9
Intrest104
Strike
111
111
Last Price5.02Mar 24, 2025
Change
00%
Bid4.7
Ask6.05
volume0
Intrest18
Last Price0.3Mar 25, 2025
Change
0.0730.43%
Bid0.08
Ask0.15
volume5
Intrest41
Strike
112
112
Last Price5.9Mar 24, 2025
Change
00%
Bid6
Ask6.95
volume0
Intrest27
Last Price0.07Mar 25, 2025
Change
0.0436.36%
Bid0.03
Ask1.02
volume8
Intrest61
Strike
113
113
Last Price10.97Mar 21, 2025
Change
00%
Bid6.7
Ask7.9
volume0
Intrest47
Last Price0.04Mar 25, 2025
Change
0.0763.64%
Bid0.01
Ask0.09
volume1
Intrest28
Strike
114
114
Last Price13.63Mar 17, 2025
Change
00%
Bid7.45
Ask8.85
volume0
Intrest32
Last Price0.07Mar 24, 2025
Change
00%
Bid0.01
Ask0.16
volume0
Intrest43
Strike
115
115
Last Price8.93Mar 24, 2025
Change
00%
Bid8.45
Ask9.8
volume0
Intrest4
Last Price0.18Mar 19, 2025
Change
00%
Bid0.01
Ask0.28
volume0
Intrest53
Strike
116
116
Last Price13.45Mar 21, 2025
Change
00%
Bid9.5
Ask10.75
volume0
Intrest13
Last Price0.05Mar 24, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest18
Strike
117
117
Last Price14.38Mar 21, 2025
Change
00%
Bid10.45
Ask11.85
volume0
Intrest2
Last Price0.09Mar 24, 2025
Change
00%
Bid-
Ask0.62
volume0
Intrest3
Strike
118
118
Last Price15.54Mar 21, 2025
Change
00%
Bid11.45
Ask12.7
volume0
Intrest2
Last Price0.01Mar 20, 2025
Change
00%
Bid-
Ask0.36
volume0
Intrest69
Strike
119
119
Last Price19.4Mar 10, 2025
Change
00%
Bid12.4
Ask13.85
volume0
Intrest0
Last Price0.04Mar 24, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest348
Strike
120
120
Last Price17.5Mar 21, 2025
Change
00%
Bid13.3
Ask14.75
volume0
Intrest13
Last Price5.75Feb 27, 2025
Change
00%
Bid-
Ask0.58
volume0
Intrest16
Strike
121
121
Last Price20.63Mar 10, 2025
Change
00%
Bid14.4
Ask15.85
volume0
Intrest0
Last Price0.13Mar 13, 2025
Change
00%
Bid-
Ask0.94
volume0
Intrest43
Strike
122
122
Last Price-
Change
-
Bid15.4
Ask16.85
volume0
Intrest0
Last Price0.05Mar 19, 2025
Change
00%
Bid-
Ask0.59
volume0
Intrest18
Strike
123
123
Last Price20.41Mar 21, 2025
Change
00%
Bid16.5
Ask17.8
volume0
Intrest0
Last Price0.62Mar 07, 2025
Change
00%
Bid-
Ask0.38
volume0
Intrest76
Strike
124
124
Last Price21.27Mar 21, 2025
Change
00%
Bid17.6
Ask18.65
volume0
Intrest1
Last Price0.12Mar 25, 2025
Change
0.111100%
Bid-
Ask0.18
volume1
Intrest65
Strike
125
125
Last Price24.58Mar 17, 2025
Change
00%
Bid18.25
Ask19.8
volume0
Intrest1
Last Price0.07Mar 20, 2025
Change
00%
Bid-
Ask0.91
volume0
Intrest9
Strike
126
126
Last Price9.7Feb 26, 2025
Change
00%
Bid19.6
Ask20.85
volume0
Intrest0
Last Price2Mar 03, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest1
Strike
127
127
Last Price26.74Mar 17, 2025
Change
00%
Bid20.6
Ask21.8
volume0
Intrest0
Last Price3.4Feb 27, 2025
Change
00%
Bid-
Ask1.09
volume0
Intrest45
Strike
128
128
Last Price-
Change
-
Bid21.4
Ask22.85
volume0
Intrest0
Last Price1.86Feb 28, 2025
Change
00%
Bid-
Ask1.02
volume0
Intrest23
Strike
129
129
Last Price12.5Feb 24, 2025
Change
00%
Bid22.4
Ask23.85
volume0
Intrest0
Last Price0.12Mar 25, 2025
Change
0.0220%
Bid-
Ask0.23
volume1
Intrest54
Strike
130
130
Last Price22.26Mar 25, 2025
Change
8.4927.61%
Bid23.45
Ask24.85
volume2
Intrest4
Last Price0.52Mar 06, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest12
Strike
131
131
Last Price-
Change
-
Bid24.4
Ask25.85
volume0
Intrest0
Last Price1.29Feb 25, 2025
Change
00%
Bid-
Ask1.08
volume0
Intrest8
Strike
132
132
Last Price9.4Feb 14, 2025
Change
00%
Bid25.45
Ask26.9
volume0
Intrest0
Last Price0.79Mar 04, 2025
Change
00%
Bid-
Ask1.06
volume0
Intrest4
Strike
133
133
Last Price9.37Feb 14, 2025
Change
00%
Bid26.45
Ask27.85
volume0
Intrest0
Last Price0.05Mar 25, 2025
Change
1.1295.73%
Bid-
Ask0.23
volume1
Intrest12
Strike
134
134
Last Price13.55Feb 18, 2025
Change
00%
Bid27.35
Ask28.9
volume0
Intrest0
Last Price0.1Mar 07, 2025
Change
00%
Bid-
Ask1.03
volume0
Intrest10
Strike
135
135
Last Price32.67Mar 07, 2025
Change
00%
Bid28.4
Ask29.9
volume0
Intrest0
Last Price3.08Feb 14, 2025
Change
00%
Bid-
Ask1.03
volume0
Intrest1
Strike
136
136
Last Price-
Change
-
Bid29.45
Ask30.8
volume0
Intrest0
Last Price1.05Feb 26, 2025
Change
00%
Bid-
Ask1.03
volume0
Intrest6
Strike
137
137
Last Price20.2Feb 28, 2025
Change
00%
Bid30.35
Ask31.85
volume0
Intrest0
Last Price0.12Mar 10, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest4
Strike
138
138
Last Price6.5Feb 13, 2025
Change
00%
Bid31.45
Ask32.85
volume0
Intrest0
Last Price0.01Mar 13, 2025
Change
00%
Bid-
Ask1.03
volume0
Intrest1
Strike
139
139
Last Price23.05Feb 21, 2025
Change
00%
Bid32.4
Ask33.85
volume0
Intrest0
Last Price0.21Mar 25, 2025
Change
0.22000%
Bid-
Ask0.23
volume1
Intrest38
Strike
140
140
Last Price25.95Mar 05, 2025
Change
00%
Bid33.7
Ask34.8
volume0
Intrest0
Last Price0.01Mar 25, 2025
Change
0.1191.67%
Bid-
Ask1.03
volume1
Intrest4
Strike
141
141
Last Price-
Change
-
Bid34.45
Ask35.85
volume0
Intrest0
Last Price1.25Feb 14, 2025
Change
00%
Bid-
Ask1.23
volume0
Intrest17
Strike
142
142
Last Price25.07Mar 03, 2025
Change
00%
Bid35.4
Ask36.85
volume0
Intrest0
Last Price0.32Mar 04, 2025
Change
00%
Bid-
Ask0.32
volume0
Intrest8
Strike
143
143
Last Price-
Change
-
Bid36.4
Ask37.8
volume0
Intrest0
Last Price0.15Mar 04, 2025
Change
00%
Bid-
Ask1.03
volume0
Intrest1
Strike
144
144
Last Price22.55Feb 18, 2025
Change
00%
Bid37.4
Ask38.9
volume0
Intrest0
Last Price0.08Mar 12, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest74
Strike
145
145
Last Price21.22Feb 14, 2025
Change
00%
Bid38.4
Ask39.9
volume0
Intrest0
Last Price0.6Feb 20, 2025
Change
00%
Bid-
Ask1.03
volume0
Intrest26
Strike
146
146
Last Price-
Change
-
Bid39.45
Ask40.85
volume0
Intrest0
Last Price7.95Feb 12, 2025
Change
00%
Bid-
Ask1.23
volume0
Intrest6
Strike
147
147
Last Price20Feb 14, 2025
Change
00%
Bid40.4
Ask41.9
volume0
Intrest0
Last Price0.19Mar 04, 2025
Change
00%
Bid-
Ask1.03
volume0
Intrest10
Strike
148
148
Last Price-
Change
-
Bid41.45
Ask42.85
volume0
Intrest0
Last Price10.08Feb 13, 2025
Change
00%
Bid-
Ask1.03
volume0
Intrest6
Strike
149
149
Last Price-
Change
-
Bid42.45
Ask43.8
volume0
Intrest0
Last Price0.06Mar 14, 2025
Change
00%
Bid-
Ask1.03
volume0
Intrest86
Strike
150
150
Last Price-
Change
-
Bid43.45
Ask44.85
volume0
Intrest0
Last Price0.2Feb 25, 2025
Change
00%
Bid-
Ask1.03
volume0
Intrest60
Strike
152.5
152.5
Last Price-
Change
-
Bid45.95
Ask47.35
volume0
Intrest0
Last Price1Feb 14, 2025
Change
00%
Bid-
Ask1.03
volume0
Intrest12
Strike
155
155
Last Price-
Change
-
Bid48.4
Ask49.8
volume0
Intrest0
Last Price5.7Feb 13, 2025
Change
00%
Bid-
Ask1.03
volume0
Intrest1
Strike
157.5
157.5
Last Price-
Change
-
Bid50.9
Ask52.35
volume0
Intrest0
Last Price0.28Mar 05, 2025
Change
00%
Bid-
Ask1.07
volume0
Intrest1
Strike
160
160
Last Price-
Change
-
Bid53.4
Ask54.85
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.87
volume0
Intrest3
Strike
162.5
162.5
Last Price-
Change
-
Bid55.95
Ask57.35
volume0
Intrest0
Last Price4.75Feb 13, 2025
Change
00%
Bid-
Ask1.07
volume0
Intrest1
Strike
165
165
Last Price-
Change
-
Bid58.45
Ask59.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.83
volume0
Intrest0
Strike
167.5
167.5
Last Price-
Change
-
Bid60.95
Ask62.35
volume0
Intrest0
Last Price0.15Feb 14, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest2
Strike
170
170
Last Price-
Change
-
Bid63.4
Ask64.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
172.5
172.5
Last Price-
Change
-
Bid65.75
Ask67.35
volume0
Intrest0
Last Price0.28Feb 14, 2025
Change
00%
Bid-
Ask1.11
volume0
Intrest4
Strike
175
175
Last Price-
Change
-
Bid68.35
Ask69.85
volume0
Intrest0
Last Price0.05Feb 26, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest13
Strike
180
180
Last Price-
Change
-
Bid73.35
Ask74.85
volume0
Intrest0
Last Price1.58Feb 13, 2025
Change
00%
Bid-
Ask1.25
volume0
Intrest1
Strike
185
185
Last Price-
Change
-
Bid78.4
Ask79.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.25
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid83.4
Ask84.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid88.4
Ask89.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid93.4
Ask94.9
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved