$128.07
0.890.70%
In chiusura: Nov 19, 4:00 PM EST
$126.28
-1.79-1.40%
After hour: 5:23 PM EST
Comments
Loading...
Gilead Sciences (NASDAQ:GILD) Azioni, Quote.MetaTitle.option-chain
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di Gilead Sciences 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 Gilead Sciences..
In the money
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price62.95Nov 04, 2025
Change
-0%
Bid57.4
Ask60.25
volume0
Intrest3
Strike
60
60
Last Price0.04Nov 07, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest2
Last Price58Nov 04, 2025
Change
-0%
Bid51.85
Ask55.15
volume0
Intrest3
Strike
65
65
Last Price0.03Nov 04, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Last Price-
Change
-
Bid46.85
Ask50.1
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid41.85
Ask45.1
volume0
Intrest0
Strike
75
75
Last Price0.01Nov 04, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Last Price-
Change
-
Bid36.85
Ask40.1
volume0
Intrest0
Strike
80
80
Last Price0.22Nov 04, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Last Price-
Change
-
Bid31.85
Ask35.1
volume0
Intrest0
Strike
85
85
Last Price0.06Oct 30, 2025
Change
-0%
Bid-
Ask1.05
volume0
Intrest1
Last Price32.65Nov 04, 2025
Change
-0%
Bid26.8
Ask30.1
volume0
Intrest1
Strike
90
90
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price27.72Nov 04, 2025
Change
-0%
Bid22.55
Ask24.8
volume0
Intrest1
Strike
95
95
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid19.55
Ask22.1
volume0
Intrest0
Strike
98
98
Last Price0.44Oct 13, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest50
Last Price-
Change
-
Bid18.55
Ask21.1
volume0
Intrest0
Strike
99
99
Last Price0.02Nov 06, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest66
Last Price22.78Nov 06, 2025
Change
-0%
Bid17.55
Ask20.1
volume0
Intrest1
Strike
100
100
Last Price0.02Nov 06, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest27
Last Price-
Change
-
Bid16.55
Ask18.55
volume0
Intrest0
Strike
101
101
Last Price0.07Oct 31, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Last Price19.7Nov 03, 2025
Change
-0%
Bid14.85
Ask18.05
volume0
Intrest2
Strike
102
102
Last Price0.02Oct 31, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest22
Last Price12Oct 31, 2025
Change
-0%
Bid14.55
Ask17.15
volume0
Intrest1
Strike
103
103
Last Price0.31Oct 20, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest57
Last Price-
Change
-
Bid13.55
Ask15.55
volume0
Intrest0
Strike
104
104
Last Price0.03Nov 03, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest23
Last Price-
Change
-
Bid11.85
Ask15
volume0
Intrest0
Strike
105
105
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest38
Last Price-
Change
-
Bid10.85
Ask13.9
volume0
Intrest0
Strike
106
106
Last Price0.75Nov 05, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest48
Last Price9.65Oct 07, 2025
Change
-0%
Bid9.85
Ask13
volume0
Intrest0
Strike
107
107
Last Price0.02Nov 05, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest63
Last Price12.2Nov 03, 2025
Change
-0%
Bid9.55
Ask12
volume0
Intrest5
Strike
108
108
Last Price0.05Nov 04, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest91
Last Price-
Change
-
Bid8.4
Ask11.15
volume0
Intrest0
Strike
109
109
Last Price0.02Nov 07, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest76
Last Price10.54Nov 07, 2025
Change
-0%
Bid6.8
Ask10
volume0
Intrest17
Strike
110
110
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest243
Last Price7.45Nov 07, 2025
Change
-0%
Bid6.4
Ask9.15
volume0
Intrest15
Strike
111
111
Last Price0.04Nov 07, 2025
Change
-0%
Bid-
Ask1.14
volume0
Intrest187
Last Price8.54Nov 07, 2025
Change
-0%
Bid5.55
Ask7.7
volume0
Intrest7
Strike
112
112
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.13
volume0
Intrest2521
Last Price7.35Nov 07, 2025
Change
-0%
Bid4.55
Ask7.1
volume0
Intrest6
Strike
113
113
Last Price0.15Nov 04, 2025
Change
-0%
Bid-
Ask0.83
volume0
Intrest113
Last Price8.7Nov 07, 2025
Change
-0%
Bid3.35
Ask6.1
volume0
Intrest78
Strike
114
114
Last Price0.05Nov 06, 2025
Change
-0%
Bid-
Ask2.12
volume0
Intrest192
Last Price3.95Nov 07, 2025
Change
-0%
Bid1.86
Ask4.35
volume0
Intrest294
Strike
115
115
Last Price0.04Nov 07, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest3517
Last Price2.84Nov 07, 2025
Change
-0%
Bid1.18
Ask4.1
volume0
Intrest27
Strike
116
116
Last Price0.1Nov 07, 2025
Change
-0%
Bid-
Ask0.85
volume0
Intrest450
Last Price2.13Nov 07, 2025
Change
-0%
Bid0.3
Ask3.25
volume0
Intrest44
Strike
117
117
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask1.14
volume0
Intrest94
Last Price1.08Nov 07, 2025
Change
-0%
Bid0.01
Ask1.23
volume0
Intrest138
Strike
118
118
Last Price0.38Nov 07, 2025
Change
-0%
Bid-
Ask1.5
volume0
Intrest117
Last Price0.04Nov 07, 2025
Change
-0%
Bid-
Ask0.27
volume0
Intrest90
Strike
119
119
Last Price0.68Nov 07, 2025
Change
-0%
Bid0.01
Ask2.11
volume0
Intrest770
Last Price0.04Nov 07, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest1478
Strike
120
120
Last Price1.2Nov 07, 2025
Change
-0%
Bid0.74
Ask2.87
volume0
Intrest639
Last Price0.07Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest253
Strike
121
121
Last Price2.7Nov 07, 2025
Change
-0%
Bid1.1
Ask4.15
volume0
Intrest266
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest1174
Strike
122
122
Last Price2.89Nov 07, 2025
Change
-0%
Bid2.48
Ask4.6
volume0
Intrest161
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest196
Strike
123
123
Last Price3.6Nov 07, 2025
Change
-0%
Bid2.99
Ask5.55
volume0
Intrest33
Last Price0.04Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest255
Strike
124
124
Last Price4.22Nov 07, 2025
Change
-0%
Bid3.95
Ask6.5
volume0
Intrest70
Last Price0.07Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest208
Strike
125
125
Last Price6.37Oct 31, 2025
Change
-0%
Bid5.3
Ask7.45
volume0
Intrest26
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest137
Strike
126
126
Last Price2.99Nov 06, 2025
Change
-0%
Bid6
Ask8.45
volume0
Intrest67
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.46
volume0
Intrest172
Strike
127
127
Last Price7.5Nov 07, 2025
Change
-0%
Bid7
Ask9.45
volume0
Intrest77
Last Price0.47Nov 07, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest198
Strike
128
128
Last Price8.7Nov 07, 2025
Change
-0%
Bid8
Ask10.45
volume0
Intrest56
Last Price0.04Nov 05, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest73
Strike
129
129
Last Price-
Change
-
Bid9
Ask11.5
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest3689
Strike
130
130
Last Price11.9Oct 30, 2025
Change
-0%
Bid9.65
Ask12.5
volume0
Intrest0
Last Price0.03Nov 04, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest289
Strike
131
131
Last Price-
Change
-
Bid11
Ask13.5
volume0
Intrest0
Last Price0.03Oct 31, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3
Strike
132
132
Last Price-
Change
-
Bid12.05
Ask14.45
volume0
Intrest0
Last Price1.11Oct 20, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Strike
133
133
Last Price-
Change
-
Bid12.9
Ask16.15
volume0
Intrest0
Last Price0.3Oct 28, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Strike
134
134
Last Price-
Change
-
Bid13.9
Ask16.3
volume0
Intrest0
Last Price0.11Nov 04, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest70
Strike
135
135
Last Price16.52Nov 03, 2025
Change
-0%
Bid14.85
Ask18.2
volume0
Intrest0
Last Price0.87Nov 07, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest0
Strike
136
136
Last Price17.45Nov 03, 2025
Change
-0%
Bid15.9
Ask19.2
volume0
Intrest0
Last Price0.56Nov 07, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest298
Strike
140
140
Last Price-
Change
-
Bid20.25
Ask22.6
volume0
Intrest0