$84.97
-0.80-0.93%
In chiusura: -
$85.12
0.150.17%
After hour: 7:53 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 Price-
Change
-
Bid38.5
Ask41.2
volume0
Intrest0
Strike
45
45
Last Price-
Change
-
Bid-
Ask0.31
volume0
Intrest0
Last Price29.15Apr 09, 2025
Change
00%
Bid33.55
Ask36.1
volume0
Intrest59
Strike
50
50
Last Price-
Change
-
Bid-
Ask0.36
volume0
Intrest0
Last Price-
Change
-
Bid28.6
Ask31.2
volume0
Intrest0
Strike
55
55
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid27.1
Ask30.45
volume0
Intrest0
Strike
56
56
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid26.55
Ask29.25
volume0
Intrest0
Strike
57
57
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Last Price-
Change
-
Bid25.75
Ask28.2
volume0
Intrest0
Strike
58
58
Last Price-
Change
-
Bid-
Ask0.66
volume0
Intrest0
Last Price-
Change
-
Bid24.85
Ask27.35
volume0
Intrest0
Strike
59
59
Last Price-
Change
-
Bid-
Ask0.72
volume0
Intrest0
Last Price-
Change
-
Bid24.2
Ask25.95
volume0
Intrest0
Strike
60
60
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid23.5
Ask25
volume0
Intrest0
Strike
61
61
Last Price0.05Apr 17, 2025
Change
00%
Bid-
Ask0.68
volume20
Intrest20
Last Price-
Change
-
Bid22.55
Ask24.15
volume0
Intrest0
Strike
62
62
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid20.4
Ask23.15
volume0
Intrest0
Strike
63
63
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid19.25
Ask22.3
volume0
Intrest0
Strike
64
64
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid18.2
Ask21.25
volume0
Intrest0
Strike
65
65
Last Price0.1Apr 15, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest37
Last Price-
Change
-
Bid18.25
Ask20.3
volume0
Intrest0
Strike
66
66
Last Price-
Change
-
Bid-
Ask0.72
volume0
Intrest0
Last Price-
Change
-
Bid16.2
Ask19.25
volume0
Intrest0
Strike
67
67
Last Price-
Change
-
Bid-
Ask0.57
volume0
Intrest0
Last Price-
Change
-
Bid16.45
Ask18.2
volume0
Intrest0
Strike
68
68
Last Price-
Change
-
Bid-
Ask0.62
volume0
Intrest0
Last Price-
Change
-
Bid14.4
Ask17.25
volume0
Intrest0
Strike
69
69
Last Price0.09Apr 17, 2025
Change
-
Bid0.02
Ask0.64
volume2
Intrest0
Last Price16.8Apr 10, 2025
Change
00%
Bid14.3
Ask16.1
volume0
Intrest21
Strike
70
70
Last Price0.15Apr 17, 2025
Change
00%
Bid0.05
Ask0.23
volume6
Intrest19
Last Price14.05Apr 07, 2025
Change
00%
Bid12.85
Ask15.2
volume0
Intrest1
Strike
71
71
Last Price0.41Apr 15, 2025
Change
00%
Bid0.03
Ask0.45
volume0
Intrest1
Last Price13.3Apr 07, 2025
Change
00%
Bid11.85
Ask14.25
volume0
Intrest2
Strike
72
72
Last Price0.16Apr 17, 2025
Change
0.2560.98%
Bid0.11
Ask0.42
volume10
Intrest8
Last Price-
Change
-
Bid11.5
Ask13.25
volume0
Intrest0
Strike
73
73
Last Price-
Change
-
Bid0.15
Ask0.5
volume0
Intrest0
Last Price11.85Apr 08, 2025
Change
00%
Bid10.65
Ask12.3
volume0
Intrest1
Strike
74
74
Last Price0.37Apr 17, 2025
Change
-
Bid-
Ask0.4
volume1
Intrest0
Last Price10.68Apr 17, 2025
Change
1.2710.63%
Bid9.8
Ask11.25
volume6
Intrest6
Strike
75
75
Last Price0.3Apr 17, 2025
Change
0.013.45%
Bid0.25
Ask0.74
volume3
Intrest31
Last Price-
Change
-
Bid8.7
Ask10.65
volume0
Intrest0
Strike
76
76
Last Price0.3Apr 17, 2025
Change
0.3553.85%
Bid0.33
Ask1.39
volume7
Intrest1
Last Price-
Change
-
Bid8.3
Ask10.05
volume0
Intrest0
Strike
76.5
76.5
Last Price-
Change
-
Bid0.37
Ask0.92
volume0
Intrest0
Last Price-
Change
-
Bid8.05
Ask10.55
volume0
Intrest0
Strike
77
77
Last Price0.5Apr 17, 2025
Change
-
Bid-
Ask0.73
volume1
Intrest0
Last Price8.9Apr 16, 2025
Change
00%
Bid7.5
Ask9.5
volume0
Intrest26
Strike
77.5
77.5
Last Price4.3Apr 08, 2025
Change
00%
Bid0.46
Ask0.66
volume0
Intrest1
Last Price9.85Apr 10, 2025
Change
00%
Bid7.25
Ask7.9
volume0
Intrest1
Strike
78
78
Last Price0.51Apr 17, 2025
Change
0.4747.96%
Bid0.52
Ask0.86
volume4
Intrest2
Last Price9.15Apr 15, 2025
Change
00%
Bid6.25
Ask7.7
volume0
Intrest9
Strike
79
79
Last Price0.68Apr 17, 2025
Change
4.8287.64%
Bid0.5
Ask0.78
volume4
Intrest4
Last Price6.17Apr 17, 2025
Change
0.132.06%
Bid5.4
Ask7
volume2
Intrest1
Strike
80
80
Last Price1Apr 17, 2025
Change
0.2736.99%
Bid0.81
Ask0.98
volume5
Intrest79
Last Price5.47Apr 17, 2025
Change
1.0516.1%
Bid2.66
Ask5.95
volume1
Intrest3
Strike
81
81
Last Price1.06Apr 17, 2025
Change
0.088.16%
Bid0.67
Ask1.19
volume3
Intrest23
Last Price4.71Apr 17, 2025
Change
2.1431.24%
Bid4.15
Ask5.25
volume1
Intrest13
Strike
82
82
Last Price1.27Apr 17, 2025
Change
0.3722.56%
Bid1.27
Ask1.44
volume12
Intrest15
Last Price3.7Apr 17, 2025
Change
2.6441.64%
Bid3.45
Ask4.05
volume6
Intrest77
Strike
83
83
Last Price1.65Apr 17, 2025
Change
2.762.07%
Bid1.57
Ask1.75
volume1
Intrest12
Last Price3.2Apr 17, 2025
Change
0.38.57%
Bid2.76
Ask3.9
volume1
Intrest21
Strike
84
84
Last Price1.94Apr 17, 2025
Change
0.2414.12%
Bid1.86
Ask2.12
volume18
Intrest188
Last Price2.33Apr 17, 2025
Change
0.6221.02%
Bid2.24
Ask2.56
volume15
Intrest108
Strike
85
85
Last Price2.4Apr 17, 2025
Change
0.6922.33%
Bid2.18
Ask2.55
volume15
Intrest168
Last Price1.96Apr 17, 2025
Change
0.416.95%
Bid1.72
Ask2.23
volume21
Intrest24
Strike
86
86
Last Price2.59Apr 17, 2025
Change
0.2410.21%
Bid2.75
Ask3.05
volume9
Intrest7
Last Price1.6Apr 17, 2025
Change
0.4722.71%
Bid1.3
Ask1.52
volume4
Intrest57
Strike
87
87
Last Price3.2Apr 17, 2025
Change
0.5721.67%
Bid3.2
Ask3.8
volume2
Intrest11
Last Price0.99Apr 17, 2025
Change
2.1868.77%
Bid0.99
Ask1.15
volume3
Intrest7
Strike
88
88
Last Price3.5Apr 17, 2025
Change
0.051.45%
Bid3.35
Ask4.25
volume5
Intrest25
Last Price0.77Apr 17, 2025
Change
0.6646.15%
Bid0.69
Ask0.9
volume124
Intrest28
Strike
89
89
Last Price4.45Apr 17, 2025
Change
0.7514.42%
Bid4.55
Ask5.05
volume4
Intrest281
Last Price0.34Apr 17, 2025
Change
174.63%
Bid0.46
Ask0.68
volume40
Intrest154
Strike
90
90
Last Price5.4Apr 17, 2025
Change
0.8719.21%
Bid4.45
Ask6.55
volume14
Intrest18
Last Price0.37Apr 17, 2025
Change
0.3347.14%
Bid0.33
Ask0.47
volume13
Intrest62
Strike
91
91
Last Price4.61Apr 16, 2025
Change
00%
Bid5.25
Ask7.35
volume0
Intrest8
Last Price0.24Apr 17, 2025
Change
0.1842.86%
Bid0.01
Ask0.58
volume10
Intrest65
Strike
92
92
Last Price9.15Apr 07, 2025
Change
00%
Bid6.55
Ask8.35
volume0
Intrest6
Last Price0.22Apr 17, 2025
Change
0.5872.5%
Bid0.01
Ask0.2
volume5
Intrest93
Strike
93
93
Last Price5.55Apr 15, 2025
Change
00%
Bid7.55
Ask8.65
volume0
Intrest20
Last Price0.15Apr 17, 2025
Change
0.257.14%
Bid0.05
Ask0.44
volume7
Intrest23
Strike
94
94
Last Price6.28Apr 03, 2025
Change
00%
Bid8.35
Ask9.85
volume0
Intrest21
Last Price0.08Apr 17, 2025
Change
0.4785.45%
Bid0.03
Ask0.33
volume2033
Intrest23
Strike
95
95
Last Price7.3Apr 15, 2025
Change
00%
Bid9.35
Ask10.95
volume0
Intrest136
Last Price0.15Apr 16, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest23
Strike
96
96
Last Price11.9Apr 09, 2025
Change
00%
Bid10.3
Ask11.55
volume0
Intrest4
Last Price0.12Apr 16, 2025
Change
00%
Bid-
Ask0.64
volume0
Intrest20
Strike
97
97
Last Price14.68Apr 04, 2025
Change
00%
Bid11.25
Ask13.2
volume0
Intrest9
Last Price0.1Apr 17, 2025
Change
0.1152.38%
Bid-
Ask0.1
volume1
Intrest7
Strike
98
98
Last Price10.78Apr 16, 2025
Change
00%
Bid12.05
Ask13.9
volume0
Intrest2
Last Price1.22Apr 09, 2025
Change
00%
Bid-
Ask0.89
volume0
Intrest7
Strike
99
99
Last Price10.8Apr 15, 2025
Change
00%
Bid13.1
Ask14.6
volume0
Intrest7
Last Price0.18Apr 14, 2025
Change
00%
Bid-
Ask0.34
volume0
Intrest25
Strike
100
100
Last Price12.75Apr 15, 2025
Change
00%
Bid14.15
Ask16.05
volume0
Intrest27
Last Price0.41Apr 08, 2025
Change
00%
Bid-
Ask0.73
volume0
Intrest22
Strike
101
101
Last Price14.29Apr 15, 2025
Change
00%
Bid15
Ask16.8
volume0
Intrest0
Last Price0.29Apr 16, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest3
Strike
102
102
Last Price15.22Apr 15, 2025
Change
00%
Bid15.85
Ask17.85
volume0
Intrest0
Last Price5.4Mar 20, 2025
Change
00%
Bid-
Ask0.71
volume0
Intrest3
Strike
103
103
Last Price16.19Apr 15, 2025
Change
00%
Bid16.95
Ask18.9
volume0
Intrest0
Last Price0.75Apr 09, 2025
Change
00%
Bid-
Ask0.68
volume0
Intrest6
Strike
104
104
Last Price18.7Apr 16, 2025
Change
00%
Bid18.4
Ask19.85
volume0
Intrest19
Last Price0.08Apr 14, 2025
Change
00%
Bid-
Ask0.66
volume0
Intrest89
Strike
105
105
Last Price19.64Apr 17, 2025
Change
2.119.7%
Bid19.45
Ask20.85
volume2
Intrest30
Last Price0.16Apr 08, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest7
Strike
106
106
Last Price-
Change
-
Bid20
Ask21.7
volume0
Intrest0
Last Price0.24Apr 08, 2025
Change
00%
Bid-
Ask0.64
volume0
Intrest21
Strike
107
107
Last Price12.37Mar 14, 2025
Change
00%
Bid20.95
Ask22.9
volume0
Intrest0
Last Price0.05Apr 11, 2025
Change
00%
Bid-
Ask0.43
volume0
Intrest16
Strike
108
108
Last Price-
Change
-
Bid21.85
Ask23.85
volume0
Intrest0
Last Price0.19Apr 08, 2025
Change
00%
Bid-
Ask0.43
volume0
Intrest20
Strike
109
109
Last Price-
Change
-
Bid22.85
Ask24.9
volume0
Intrest0
Last Price0.15Apr 09, 2025
Change
00%
Bid-
Ask0.62
volume0
Intrest49
Strike
110
110
Last Price12.43Mar 28, 2025
Change
00%
Bid23.9
Ask26.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.62
volume0
Intrest0
Strike
111
111
Last Price25.43Apr 11, 2025
Change
00%
Bid24.35
Ask27.8
volume0
Intrest0
Last Price0.05Apr 08, 2025
Change
00%
Bid-
Ask0.62
volume0
Intrest3
Strike
112
112
Last Price26.42Apr 11, 2025
Change
00%
Bid25.85
Ask28.25
volume0
Intrest3
Last Price0.2Apr 16, 2025
Change
00%
Bid-
Ask0.42
volume0
Intrest1
Strike
113
113
Last Price15.76Mar 31, 2025
Change
00%
Bid26.85
Ask29.55
volume0
Intrest1
Last Price1.9Mar 24, 2025
Change
00%
Bid-
Ask0.61
volume0
Intrest3
Strike
114
114
Last Price-
Change
-
Bid27.5
Ask30.4
volume0
Intrest0
Last Price0.05Apr 08, 2025
Change
00%
Bid-
Ask0.61
volume0
Intrest16
Strike
115
115
Last Price30.5Apr 07, 2025
Change
00%
Bid28.75
Ask31.65
volume0
Intrest3
Last Price0.3Apr 10, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest4
Strike
116
116
Last Price32.1Apr 07, 2025
Change
00%
Bid29.9
Ask32.4
volume0
Intrest0
Last Price1.38Mar 24, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest2
Strike
117
117
Last Price18.37Mar 18, 2025
Change
00%
Bid30.85
Ask33.25
volume0
Intrest0
Last Price1.79Mar 12, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest1
Strike
118
118
Last Price-
Change
-
Bid31.9
Ask34.5
volume0
Intrest0
Last Price0.45Mar 27, 2025
Change
00%
Bid-
Ask0.39
volume0
Intrest2
Strike
119
119
Last Price-
Change
-
Bid32.45
Ask35.75
volume0
Intrest0
Last Price0.15Apr 14, 2025
Change
00%
Bid-
Ask0.59
volume0
Intrest104
Strike
120
120
Last Price34.95Apr 16, 2025
Change
00%
Bid33.9
Ask36.5
volume0
Intrest5
Last Price-
Change
-
Bid-
Ask0.58
volume0
Intrest0
Strike
121
121
Last Price35.96Apr 16, 2025
Change
00%
Bid34.65
Ask37.05
volume0
Intrest2
Last Price0.57Mar 20, 2025
Change
00%
Bid-
Ask0.58
volume0
Intrest2
Strike
122
122
Last Price-
Change
-
Bid35.45
Ask38.7
volume0
Intrest0
Last Price2.24Mar 07, 2025
Change
00%
Bid-
Ask0.57
volume0
Intrest1
Strike
123
123
Last Price-
Change
-
Bid36.85
Ask39.55
volume0
Intrest0
Last Price0.48Mar 13, 2025
Change
00%
Bid-
Ask0.36
volume0
Intrest1
Strike
124
124
Last Price-
Change
-
Bid37.75
Ask40.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.36
volume0
Intrest0
Strike
125
125
Last Price40.24Apr 17, 2025
Change
13.9653.12%
Bid38.6
Ask41.4
volume5
Intrest0
Last Price0.37Mar 24, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest2
Strike
126
126
Last Price18.13Mar 06, 2025
Change
00%
Bid39.55
Ask42.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
127
127
Last Price-
Change
-
Bid40.85
Ask43.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.34
volume0
Intrest0
Strike
128
128
Last Price-
Change
-
Bid41.9
Ask44.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.49
volume0
Intrest0
Strike
129
129
Last Price-
Change
-
Bid42.85
Ask45.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.49
volume0
Intrest0
Strike
130
130
Last Price29.66Mar 10, 2025
Change
00%
Bid43.85
Ask46.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.47
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid48.85
Ask51.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.51
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid53.85
Ask56.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.46
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid58.5
Ask61.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.51
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid63.45
Ask66.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.31
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid68.6
Ask71.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.11
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid73.65
Ask76.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.51
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid78.85
Ask81.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.51
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid83.85
Ask86.55
volume0
Intrest0