$125.17
-22.11-15.01%
In chiusura: -
$125.69
0.520.42%
After hour: Feb 14, 7:59 PM EDT
Comments
Loading...
Twilio (NYSE:TWLO) Azioni, Catena delle Opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di Twilio a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per 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 Price110.47Jan 27, 2025
Change
00%
Bid93.25
Ask97.2
volume0
Intrest12
Strike
30
30
Last Price0.26Jul 08, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Last Price26.65Aug 15, 2024
Change
00%
Bid88.95
Ask92.2
volume0
Intrest11
Strike
35
35
Last Price0.01Dec 23, 2024
Change
00%
Bid-
Ask0.31
volume0
Intrest62
Last Price51.14Nov 06, 2024
Change
00%
Bid83.95
Ask87.2
volume0
Intrest4
Strike
40
40
Last Price0.1Jan 06, 2025
Change
00%
Bid-
Ask0.31
volume0
Intrest98
Last Price18.2Aug 26, 2024
Change
00%
Bid78.65
Ask82.25
volume0
Intrest8
Strike
45
45
Last Price0.1Nov 25, 2024
Change
00%
Bid-
Ask0.31
volume0
Intrest617
Last Price56.75Dec 19, 2024
Change
00%
Bid74
Ask76.6
volume0
Intrest13
Strike
50
50
Last Price0.01Jan 13, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest127
Last Price20.32Oct 25, 2024
Change
00%
Bid71.5
Ask74.75
volume0
Intrest47
Strike
52.5
52.5
Last Price0.14Dec 18, 2024
Change
00%
Bid-
Ask0.31
volume0
Intrest383
Last Price91.37Feb 06, 2025
Change
00%
Bid69
Ask71.65
volume0
Intrest96
Strike
55
55
Last Price0.14Dec 04, 2024
Change
00%
Bid-
Ask0.31
volume0
Intrest425
Last Price84.65Jan 27, 2025
Change
00%
Bid66.35
Ask69.75
volume0
Intrest124
Strike
57.5
57.5
Last Price0.04Jan 22, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest458
Last Price64Feb 14, 2025
Change
23.5326.88%
Bid64
Ask67.25
volume1
Intrest61
Strike
60
60
Last Price0.04Jan 14, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest643
Last Price81.35Jan 28, 2025
Change
00%
Bid61.55
Ask64.1
volume0
Intrest439
Strike
62.5
62.5
Last Price0.16Jan 06, 2025
Change
00%
Bid-
Ask0.31
volume0
Intrest590
Last Price62.37Feb 14, 2025
Change
15.4319.83%
Bid58.95
Ask61.65
volume1
Intrest189
Strike
65
65
Last Price0.09Feb 04, 2025
Change
00%
Bid-
Ask0.31
volume0
Intrest481
Last Price56.43Feb 14, 2025
Change
16.5722.7%
Bid56.7
Ask59.15
volume1
Intrest149
Strike
67.5
67.5
Last Price1.14Dec 13, 2024
Change
00%
Bid-
Ask0.31
volume0
Intrest370
Last Price54.44Feb 14, 2025
Change
19.9326.8%
Bid53.35
Ask56.65
volume4
Intrest616
Strike
70
70
Last Price0.17Jan 31, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest444
Last Price72.5Feb 13, 2025
Change
00%
Bid51.65
Ask54.15
volume0
Intrest352
Strike
72.5
72.5
Last Price0.25Jan 06, 2025
Change
00%
Bid-
Ask0.31
volume0
Intrest320
Last Price69.46Feb 12, 2025
Change
00%
Bid48.95
Ask51.65
volume0
Intrest1656
Strike
75
75
Last Price0.02Feb 12, 2025
Change
00%
Bid-
Ask0.31
volume0
Intrest84
Last Price69.4Feb 06, 2025
Change
00%
Bid46.45
Ask49.65
volume0
Intrest65
Strike
77.5
77.5
Last Price0.26Jan 16, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest272
Last Price47.44Feb 14, 2025
Change
17.5527%
Bid44.05
Ask47.1
volume2
Intrest430
Strike
80
80
Last Price0.03Feb 11, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest681
Last Price56.32Jan 27, 2025
Change
00%
Bid41.45
Ask44.6
volume0
Intrest70
Strike
82.5
82.5
Last Price0.1Jan 24, 2025
Change
00%
Bid-
Ask0.31
volume0
Intrest129
Last Price41.97Feb 14, 2025
Change
18.5330.63%
Bid39.9
Ask41.55
volume1
Intrest445
Strike
85
85
Last Price0.03Feb 11, 2025
Change
00%
Bid-
Ask0.31
volume0
Intrest736
Last Price39.94Feb 14, 2025
Change
12.0623.19%
Bid36.85
Ask39.45
volume2
Intrest116
Strike
87.5
87.5
Last Price0.07Jan 28, 2025
Change
00%
Bid-
Ask0.31
volume0
Intrest394
Last Price34.64Feb 14, 2025
Change
20.3737.03%
Bid34.3
Ask36.6
volume9
Intrest1979
Strike
90
90
Last Price0.02Feb 14, 2025
Change
00%
Bid-
Ask0.04
volume3
Intrest708
Last Price54.12Feb 13, 2025
Change
00%
Bid31.7
Ask34.05
volume0
Intrest127
Strike
92.5
92.5
Last Price0.05Jan 28, 2025
Change
00%
Bid-
Ask0.33
volume0
Intrest198
Last Price30.85Feb 14, 2025
Change
18.5137.5%
Bid29.25
Ask31.95
volume4
Intrest631
Strike
95
95
Last Price0.02Feb 14, 2025
Change
0.0466.67%
Bid-
Ask0.1
volume3
Intrest347
Last Price25.6Feb 14, 2025
Change
24.448.8%
Bid26.8
Ask29.25
volume2
Intrest217
Strike
97.5
97.5
Last Price0.17Feb 04, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest363
Last Price27.65Feb 14, 2025
Change
17.238.35%
Bid24.35
Ask27.05
volume11
Intrest481
Strike
100
100
Last Price0.04Feb 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1082
Last Price26.55Feb 14, 2025
Change
-
Bid23.2
Ask25.7
volume7
Intrest0
Strike
101
101
Last Price0.25Jan 24, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest6
Last Price40Feb 12, 2025
Change
00%
Bid22.3
Ask24.55
volume0
Intrest6
Strike
102
102
Last Price0.19Jan 24, 2025
Change
00%
Bid-
Ask0.24
volume0
Intrest11
Last Price15.65Jan 22, 2025
Change
00%
Bid21.2
Ask23.7
volume0
Intrest1
Strike
103
103
Last Price0.05Feb 13, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest45
Last Price21.22Feb 14, 2025
Change
7.3252.66%
Bid20.2
Ask22.6
volume1
Intrest7
Strike
104
104
Last Price0.05Feb 13, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest16
Last Price20.5Feb 14, 2025
Change
20.0549.45%
Bid20.1
Ask20.6
volume12
Intrest959
Strike
105
105
Last Price0.01Feb 14, 2025
Change
0.0480%
Bid-
Ask0.05
volume53
Intrest1340
Last Price17.3Feb 14, 2025
Change
540.65%
Bid18.25
Ask20.7
volume1
Intrest1
Strike
106
106
Last Price1.15Jan 24, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest8
Last Price-
Change
-
Bid17.2
Ask19.65
volume0
Intrest0
Strike
107
107
Last Price1.05Jan 28, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest9
Last Price16.26Feb 14, 2025
Change
17.5151.85%
Bid16.2
Ask18.7
volume1
Intrest0
Strike
108
108
Last Price0.09Feb 14, 2025
Change
0.0350%
Bid-
Ask0.16
volume6
Intrest29
Last Price14.65Feb 14, 2025
Change
-
Bid15.15
Ask17.75
volume3
Intrest0
Strike
109
109
Last Price0.08Feb 14, 2025
Change
0.0114.29%
Bid-
Ask0.01
volume20
Intrest86
Last Price18.01Feb 14, 2025
Change
18.2750.36%
Bid14.45
Ask15.85
volume16
Intrest2053
Strike
110
110
Last Price0.02Feb 14, 2025
Change
0.1184.62%
Bid-
Ask0.04
volume63
Intrest1034
Last Price16.15Feb 14, 2025
Change
6.1561.5%
Bid13.3
Ask15.8
volume12
Intrest2
Strike
111
111
Last Price0.18Feb 14, 2025
Change
0.0728%
Bid-
Ask0.13
volume2
Intrest18
Last Price32.4Feb 10, 2025
Change
00%
Bid12.8
Ask14.4
volume0
Intrest52
Strike
112
112
Last Price0.18Feb 14, 2025
Change
0.0428.57%
Bid-
Ask0.2
volume2
Intrest19
Last Price31.59Feb 10, 2025
Change
00%
Bid11.3
Ask13.45
volume0
Intrest31
Strike
113
113
Last Price0.08Feb 14, 2025
Change
0.0952.94%
Bid-
Ask0.06
volume38
Intrest123
Last Price30.59Feb 10, 2025
Change
00%
Bid10.5
Ask12.65
volume0
Intrest24
Strike
114
114
Last Price0.04Feb 14, 2025
Change
0.1578.95%
Bid0.01
Ask0.05
volume43
Intrest419
Last Price10.9Feb 14, 2025
Change
2064.72%
Bid10.1
Ask10.8
volume13
Intrest1382
Strike
115
115
Last Price0.05Feb 14, 2025
Change
0.280%
Bid0.01
Ask0.14
volume374
Intrest765
Last Price11.3Feb 14, 2025
Change
17.3660.57%
Bid9.1
Ask10.4
volume22
Intrest199
Strike
116
116
Last Price0.09Feb 14, 2025
Change
0.1460.87%
Bid0.04
Ask0.24
volume20
Intrest65
Last Price26.4Feb 11, 2025
Change
00%
Bid8.3
Ask9.85
volume0
Intrest2
Strike
117
117
Last Price0.15Feb 14, 2025
Change
0.1244.44%
Bid0.15
Ask0.21
volume48
Intrest20
Last Price24.18Feb 12, 2025
Change
00%
Bid6.7
Ask8.7
volume0
Intrest7
Strike
118
118
Last Price0.26Feb 14, 2025
Change
0.1231.58%
Bid0.1
Ask0.32
volume16
Intrest98
Last Price26.33Feb 13, 2025
Change
00%
Bid5.6
Ask7.7
volume0
Intrest15
Strike
119
119
Last Price0.32Feb 14, 2025
Change
0.1633.33%
Bid0.34
Ask0.5
volume111
Intrest81
Last Price6Feb 14, 2025
Change
20.377.19%
Bid5.75
Ask6
volume280
Intrest3344
Strike
120
120
Last Price0.54Feb 14, 2025
Change
0.011.89%
Bid0.46
Ask0.63
volume702
Intrest878
Last Price6.06Feb 14, 2025
Change
18.5575.38%
Bid4.4
Ask5.5
volume52
Intrest67
Strike
121
121
Last Price0.74Feb 14, 2025
Change
0.1321.31%
Bid0.7
Ask0.87
volume140
Intrest443
Last Price4.75Feb 14, 2025
Change
18.8279.85%
Bid4.25
Ask4.95
volume155
Intrest7
Strike
122
122
Last Price0.89Feb 14, 2025
Change
0.228.99%
Bid0.99
Ask1.12
volume204
Intrest242
Last Price4.1Feb 14, 2025
Change
20.9583.63%
Bid3.35
Ask3.85
volume285
Intrest18
Strike
123
123
Last Price1.08Feb 14, 2025
Change
0.2835%
Bid1.28
Ask1.87
volume193
Intrest298
Last Price3.2Feb 14, 2025
Change
2086.21%
Bid3
Ask3.25
volume596
Intrest40
Strike
124
124
Last Price1.78Feb 14, 2025
Change
0.92106.98%
Bid1.78
Ask1.94
volume719
Intrest47
Last Price2.6Feb 14, 2025
Change
20.988.94%
Bid2.27
Ask2.82
volume3759
Intrest1470
Strike
125
125
Last Price2.25Feb 14, 2025
Change
1.0993.97%
Bid2.23
Ask2.49
volume1423
Intrest728
Last Price2.3Feb 14, 2025
Change
18.3488.86%
Bid2
Ask2.24
volume472
Intrest16
Strike
126
126
Last Price2.4Feb 14, 2025
Change
1.1998.35%
Bid2.6
Ask2.94
volume127
Intrest57
Last Price1.6Feb 14, 2025
Change
17.3391.55%
Bid1.58
Ask1.81
volume404
Intrest6
Strike
127
127
Last Price2.95Feb 14, 2025
Change
1.67130.47%
Bid3.2
Ask4.4
volume211
Intrest28
Last Price1.44Feb 14, 2025
Change
16.7592.08%
Bid1.22
Ask1.44
volume541
Intrest4
Strike
128
128
Last Price3.95Feb 14, 2025
Change
2.39153.21%
Bid3
Ask4.65
volume202
Intrest29
Last Price1.05Feb 14, 2025
Change
16.7794.11%
Bid0.97
Ask1.13
volume238
Intrest20
Strike
129
129
Last Price3.95Feb 14, 2025
Change
2.35146.88%
Bid4
Ask5.15
volume62
Intrest158
Last Price0.9Feb 14, 2025
Change
17.595.11%
Bid0.8
Ask1.01
volume1332
Intrest552
Strike
130
130
Last Price4.7Feb 14, 2025
Change
2.8147.37%
Bid5.25
Ask5.8
volume811
Intrest1968
Last Price0.7Feb 14, 2025
Change
16.5195.93%
Bid0.6
Ask0.74
volume206
Intrest10
Strike
131
131
Last Price5.3Feb 14, 2025
Change
3130.43%
Bid5.4
Ask7.2
volume10
Intrest10
Last Price0.59Feb 14, 2025
Change
-
Bid0.38
Ask0.54
volume135
Intrest0
Strike
132
132
Last Price6.6Feb 14, 2025
Change
3.97150.95%
Bid7.05
Ask7.9
volume121
Intrest46
Last Price0.43Feb 14, 2025
Change
14.4297.1%
Bid0.3
Ask0.44
volume52
Intrest18
Strike
133
133
Last Price6.55Feb 14, 2025
Change
3.75133.93%
Bid7.3
Ask9.2
volume20
Intrest31
Last Price0.3Feb 14, 2025
Change
14.497.96%
Bid0.08
Ask0.48
volume27
Intrest8
Strike
134
134
Last Price7.06Feb 14, 2025
Change
4.23149.47%
Bid7.8
Ask9.7
volume32
Intrest75
Last Price0.24Feb 14, 2025
Change
14.6998.39%
Bid0.22
Ask0.24
volume606
Intrest820
Strike
135
135
Last Price9.38Feb 14, 2025
Change
5.88168%
Bid9.85
Ask10.4
volume229
Intrest1299
Last Price0.19Feb 14, 2025
Change
13.5698.62%
Bid0.15
Ask0.22
volume96
Intrest24
Strike
136
136
Last Price9.32Feb 14, 2025
Change
5.57148.53%
Bid9.7
Ask11.75
volume29
Intrest23
Last Price0.16Feb 14, 2025
Change
12.6498.75%
Bid0.06
Ask0.18
volume38
Intrest31
Strike
137
137
Last Price11.4Feb 14, 2025
Change
7.4185%
Bid10.6
Ask12.9
volume69
Intrest76
Last Price0.14Feb 14, 2025
Change
11.1198.76%
Bid0.07
Ask0.16
volume37
Intrest48
Strike
138
138
Last Price12.73Feb 14, 2025
Change
8.53203.1%
Bid11.8
Ask13.55
volume39
Intrest27
Last Price0.15Feb 14, 2025
Change
1298.77%
Bid0.06
Ask0.15
volume60
Intrest23
Strike
139
139
Last Price12Feb 14, 2025
Change
7.45163.74%
Bid12.45
Ask14.95
volume63
Intrest124
Last Price0.12Feb 14, 2025
Change
12.1899.02%
Bid0.08
Ask0.12
volume140
Intrest832
Strike
140
140
Last Price14.8Feb 14, 2025
Change
9.7190.2%
Bid14.8
Ask15.25
volume349
Intrest1454
Last Price0.09Feb 14, 2025
Change
11.1199.2%
Bid0.04
Ask0.09
volume16
Intrest73
Strike
141
141
Last Price15.06Feb 14, 2025
Change
9.7180.97%
Bid14.75
Ask16.5
volume80
Intrest85
Last Price0.07Feb 14, 2025
Change
10.7199.35%
Bid0.02
Ask0.31
volume41
Intrest62
Strike
142
142
Last Price16.6Feb 14, 2025
Change
10.56174.83%
Bid15.9
Ask17.8
volume74
Intrest107
Last Price0.05Feb 14, 2025
Change
10.3599.52%
Bid0.03
Ask0.07
volume8
Intrest59
Strike
143
143
Last Price16.27Feb 14, 2025
Change
9.87154.22%
Bid16.85
Ask18.25
volume103
Intrest128
Last Price0.08Feb 14, 2025
Change
10.1599.22%
Bid0.02
Ask0.15
volume39
Intrest140
Strike
144
144
Last Price16.91Feb 14, 2025
Change
10.12149.04%
Bid17.8
Ask19.65
volume115
Intrest195
Last Price0.04Feb 14, 2025
Change
9.6799.59%
Bid0.04
Ask0.05
volume475
Intrest1318
Strike
145
145
Last Price19.79Feb 14, 2025
Change
12.49171.1%
Bid18.95
Ask20.7
volume106
Intrest965
Last Price0.04Feb 14, 2025
Change
9.2399.57%
Bid0.03
Ask0.06
volume146
Intrest443
Strike
146
146
Last Price21.32Feb 14, 2025
Change
13.72180.53%
Bid19.85
Ask22
volume24
Intrest250
Last Price0.02Feb 14, 2025
Change
8.7899.77%
Bid0.01
Ask0.07
volume27
Intrest147
Strike
147
147
Last Price19.9Feb 14, 2025
Change
11.5136.9%
Bid20.65
Ask22.7
volume19
Intrest418
Last Price0.03Feb 14, 2025
Change
8.2799.64%
Bid0.01
Ask0.04
volume115
Intrest708
Strike
148
148
Last Price21.74Feb 14, 2025
Change
11.53112.93%
Bid21.8
Ask23.75
volume2
Intrest307
Last Price0.02Feb 14, 2025
Change
6.8899.71%
Bid-
Ask0.09
volume53
Intrest118
Strike
149
149
Last Price10Feb 13, 2025
Change
00%
Bid22.7
Ask24.8
volume0
Intrest29
Last Price0.02Feb 14, 2025
Change
7.2899.73%
Bid0.01
Ask0.02
volume607
Intrest2598
Strike
150
150
Last Price23.13Feb 14, 2025
Change
13.48139.69%
Bid23.85
Ask25.7
volume17
Intrest430
Last Price0.01Feb 14, 2025
Change
6.4499.84%
Bid-
Ask0.04
volume28
Intrest212
Strike
152.5
152.5
Last Price25.34Feb 14, 2025
Change
13.35111.34%
Bid25.8
Ask27.65
volume1
Intrest2
Last Price0.05Feb 14, 2025
Change
6.0199.17%
Bid-
Ask0.02
volume107
Intrest957
Strike
155
155
Last Price27.87Feb 14, 2025
Change
14.57109.55%
Bid28.05
Ask31.15
volume22
Intrest75
Last Price0.02Feb 14, 2025
Change
4.8899.59%
Bid-
Ask0.02
volume26
Intrest100
Strike
157.5
157.5
Last Price13.95Feb 05, 2025
Change
00%
Bid30.7
Ask33.8
volume0
Intrest3
Last Price0.02Feb 14, 2025
Change
4.299.53%
Bid0.01
Ask0.02
volume380
Intrest1684
Strike
160
160
Last Price33.98Feb 14, 2025
Change
16.4393.62%
Bid33.35
Ask35.25
volume2
Intrest40
Last Price0.01Feb 14, 2025
Change
4.0499.75%
Bid-
Ask0.01
volume118
Intrest231
Strike
162.5
162.5
Last Price-
Change
-
Bid35.75
Ask38.45
volume0
Intrest0
Last Price0.01Feb 14, 2025
Change
3.1999.69%
Bid-
Ask0.01
volume39
Intrest899
Strike
165
165
Last Price39Feb 14, 2025
Change
17.6182.33%
Bid38.15
Ask40.3
volume1
Intrest8
Last Price0.01Feb 14, 2025
Change
2.3899.58%
Bid-
Ask0.01
volume5
Intrest41
Strike
167.5
167.5
Last Price23.25Feb 04, 2025
Change
00%
Bid40.55
Ask43.6
volume0
Intrest1
Last Price0.01Feb 14, 2025
Change
2.1399.53%
Bid-
Ask0.01
volume239
Intrest1338
Strike
170
170
Last Price26.25Jan 29, 2025
Change
00%
Bid42.9
Ask45.95
volume0
Intrest10
Last Price1.75Feb 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest124
Strike
172.5
172.5
Last Price-
Change
-
Bid45.6
Ask48.45
volume0
Intrest0
Last Price0.01Feb 14, 2025
Change
1.5499.35%
Bid-
Ask0.01
volume18
Intrest667
Strike
175
175
Last Price-
Change
-
Bid48.2
Ask51
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
177.5
177.5
Last Price-
Change
-
Bid50.8
Ask53.45
volume0
Intrest0
Last Price0.01Feb 14, 2025
Change
1.0999.09%
Bid-
Ask0.01
volume33
Intrest956
Strike
180
180
Last Price-
Change
-
Bid53.45
Ask55.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
182.5
182.5
Last Price-
Change
-
Bid55.8
Ask58.45
volume0
Intrest0
Last Price0.03Feb 14, 2025
Change
0.7296%
Bid-
Ask0.2
volume3
Intrest64
Strike
185
185
Last Price-
Change
-
Bid58.2
Ask60.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
187.5
187.5
Last Price-
Change
-
Bid60.6
Ask63.5
volume0
Intrest0
Last Price0.55Feb 13, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest35
Strike
190
190
Last Price-
Change
-
Bid63.05
Ask65.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
192.5
192.5
Last Price-
Change
-
Bid65.55
Ask67.6
volume0
Intrest0
Last Price0.39Feb 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest62
Strike
195
195
Last Price-
Change
-
Bid68.1
Ask70.3
volume0
Intrest0
Last Price0.01Feb 14, 2025
Change
0.2996.67%
Bid-
Ask0.01
volume1
Intrest1926
Strike
200
200
Last Price-
Change
-
Bid73.05
Ask75.9
volume0
Intrest0