$112.04
0.150.13%
Pre-mercato: 7:37 AM EDT
Comments
Loading...
Gilead Sciences (NASDAQ:GILD) Azioni, Catena delle Opzioni
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..
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 Price56.93Mar 31, 2025
Change
00%
Bid56.6
Ask57.45
volume0
Intrest1
Strike
55
55
Last Price-
Change
-
Bid-
Ask0.21
volume0
Intrest0
Last Price52.03Mar 31, 2025
Change
00%
Bid51.65
Ask52.35
volume0
Intrest1
Strike
60
60
Last Price-
Change
-
Bid-
Ask0.21
volume0
Intrest0
Last Price-
Change
-
Bid46.7
Ask47.4
volume0
Intrest0
Strike
65
65
Last Price-
Change
-
Bid-
Ask0.21
volume0
Intrest0
Last Price41.24Apr 02, 2025
Change
00%
Bid41.5
Ask42.4
volume0
Intrest1
Strike
70
70
Last Price-
Change
-
Bid-
Ask0.21
volume0
Intrest0
Last Price36.55Apr 01, 2025
Change
00%
Bid36.6
Ask37.45
volume0
Intrest1
Strike
75
75
Last Price0.03Mar 11, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest1
Last Price-
Change
-
Bid31.65
Ask32.45
volume0
Intrest0
Strike
80
80
Last Price0.05Mar 10, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest1
Last Price-
Change
-
Bid26.5
Ask27.45
volume0
Intrest0
Strike
85
85
Last Price0.01Apr 02, 2025
Change
00%
Bid-
Ask0.24
volume0
Intrest33
Last Price23.51Apr 01, 2025
Change
00%
Bid23.8
Ask24.85
volume0
Intrest2
Strike
88
88
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Last Price22.56Apr 01, 2025
Change
00%
Bid22.8
Ask23.95
volume0
Intrest2
Strike
89
89
Last Price0.04Mar 24, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest5
Last Price21.65Apr 02, 2025
Change
00%
Bid21.8
Ask22.35
volume0
Intrest3
Strike
90
90
Last Price0.03Apr 01, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest44
Last Price-
Change
-
Bid20.8
Ask21.3
volume0
Intrest0
Strike
91
91
Last Price-
Change
-
Bid-
Ask0.36
volume0
Intrest0
Last Price-
Change
-
Bid19.8
Ask20.75
volume0
Intrest0
Strike
92
92
Last Price0.03Apr 02, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest29
Last Price18.01Mar 28, 2025
Change
00%
Bid17.8
Ask20
volume0
Intrest1
Strike
93
93
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Last Price18.24Mar 31, 2025
Change
00%
Bid17.8
Ask18.65
volume0
Intrest1
Strike
94
94
Last Price0.17Mar 13, 2025
Change
00%
Bid-
Ask0.37
volume0
Intrest3
Last Price-
Change
-
Bid16.8
Ask17.5
volume0
Intrest0
Strike
95
95
Last Price0.06Mar 26, 2025
Change
00%
Bid0.01
Ask0.38
volume0
Intrest11
Last Price-
Change
-
Bid15.5
Ask16.35
volume0
Intrest0
Strike
96
96
Last Price0.16Mar 21, 2025
Change
00%
Bid0.01
Ask0.75
volume0
Intrest6
Last Price9.37Feb 14, 2025
Change
00%
Bid14.8
Ask15.65
volume0
Intrest0
Strike
97
97
Last Price0.29Mar 20, 2025
Change
00%
Bid0.02
Ask0.5
volume0
Intrest9
Last Price12.95Feb 26, 2025
Change
00%
Bid13.75
Ask14.4
volume0
Intrest0
Strike
98
98
Last Price0.06Apr 01, 2025
Change
00%
Bid0.01
Ask0.11
volume0
Intrest20
Last Price12.06Apr 02, 2025
Change
00%
Bid12.75
Ask13.55
volume0
Intrest1
Strike
99
99
Last Price0.08Mar 28, 2025
Change
00%
Bid0.02
Ask0.54
volume0
Intrest25
Last Price11.7Apr 02, 2025
Change
00%
Bid11.75
Ask12.8
volume0
Intrest3
Strike
100
100
Last Price0.11Mar 31, 2025
Change
00%
Bid0.05
Ask0.09
volume0
Intrest36
Last Price6.75Mar 25, 2025
Change
00%
Bid10.75
Ask11.75
volume0
Intrest2
Strike
101
101
Last Price0.09Mar 31, 2025
Change
00%
Bid0.02
Ask0.62
volume0
Intrest16
Last Price10.45Mar 31, 2025
Change
00%
Bid9.75
Ask11.45
volume0
Intrest7
Strike
102
102
Last Price0.1Mar 31, 2025
Change
00%
Bid0.02
Ask0.43
volume0
Intrest109
Last Price-
Change
-
Bid8.75
Ask9.85
volume0
Intrest0
Strike
103
103
Last Price0.11Apr 01, 2025
Change
00%
Bid0.05
Ask0.75
volume0
Intrest113
Last Price5.84Mar 26, 2025
Change
00%
Bid7.65
Ask8.4
volume0
Intrest12
Strike
104
104
Last Price0.1Apr 02, 2025
Change
00%
Bid0.03
Ask0.5
volume0
Intrest25
Last Price6.7Apr 02, 2025
Change
00%
Bid6.85
Ask7.45
volume0
Intrest18
Strike
105
105
Last Price0.11Apr 02, 2025
Change
00%
Bid0.06
Ask0.1
volume0
Intrest1361
Last Price5.5Apr 02, 2025
Change
00%
Bid5.05
Ask6.3
volume0
Intrest127
Strike
106
106
Last Price0.12Apr 02, 2025
Change
00%
Bid0.08
Ask0.12
volume0
Intrest251
Last Price4.24Apr 01, 2025
Change
00%
Bid4.9
Ask5.65
volume0
Intrest31
Strike
107
107
Last Price0.17Apr 02, 2025
Change
00%
Bid0.12
Ask0.16
volume0
Intrest1029
Last Price4.15Apr 02, 2025
Change
00%
Bid3.15
Ask4.3
volume0
Intrest481
Strike
108
108
Last Price0.36Apr 02, 2025
Change
00%
Bid0.18
Ask0.25
volume0
Intrest95
Last Price3Apr 02, 2025
Change
00%
Bid2.66
Ask3.65
volume0
Intrest97
Strike
109
109
Last Price0.6Apr 02, 2025
Change
00%
Bid0.29
Ask0.48
volume0
Intrest211
Last Price1.8Apr 02, 2025
Change
00%
Bid2.4
Ask2.75
volume0
Intrest171
Strike
110
110
Last Price0.5Apr 02, 2025
Change
00%
Bid0.36
Ask0.65
volume0
Intrest570
Last Price1.34Apr 02, 2025
Change
00%
Bid1.6
Ask2.38
volume0
Intrest636
Strike
111
111
Last Price1.02Apr 02, 2025
Change
00%
Bid0.57
Ask1.04
volume0
Intrest172
Last Price1.23Apr 02, 2025
Change
00%
Bid1.14
Ask1.33
volume0
Intrest1168
Strike
112
112
Last Price1.8Apr 02, 2025
Change
00%
Bid0.61
Ask1.59
volume0
Intrest101
Last Price0.54Apr 02, 2025
Change
00%
Bid0.52
Ask1.15
volume0
Intrest122
Strike
113
113
Last Price2.47Apr 02, 2025
Change
00%
Bid1.15
Ask2.18
volume0
Intrest23
Last Price0.45Apr 02, 2025
Change
00%
Bid0.37
Ask0.5
volume0
Intrest221
Strike
114
114
Last Price3.8Mar 27, 2025
Change
00%
Bid2.33
Ask2.75
volume0
Intrest28
Last Price0.14Apr 02, 2025
Change
00%
Bid0.14
Ask0.28
volume0
Intrest183
Strike
115
115
Last Price3.69Apr 02, 2025
Change
00%
Bid2.92
Ask3.45
volume0
Intrest33
Last Price0.13Apr 02, 2025
Change
00%
Bid0.1
Ask0.16
volume0
Intrest950
Strike
116
116
Last Price9.73Mar 21, 2025
Change
00%
Bid3.85
Ask4.3
volume0
Intrest7
Last Price0.1Apr 02, 2025
Change
00%
Bid0.03
Ask0.29
volume0
Intrest47
Strike
117
117
Last Price10.2Mar 21, 2025
Change
00%
Bid4.3
Ask5.35
volume0
Intrest11
Last Price0.04Apr 02, 2025
Change
00%
Bid-
Ask0.33
volume0
Intrest67
Strike
118
118
Last Price6.9Apr 01, 2025
Change
00%
Bid5.8
Ask8.15
volume0
Intrest11
Last Price0.03Apr 02, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest46
Strike
119
119
Last Price3.95Mar 10, 2025
Change
00%
Bid6.4
Ask7.25
volume0
Intrest0
Last Price0.02Apr 02, 2025
Change
00%
Bid0.01
Ask0.02
volume0
Intrest40
Strike
120
120
Last Price9.15Mar 18, 2025
Change
00%
Bid7.35
Ask8.25
volume0
Intrest0
Last Price0.39Mar 14, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest17
Strike
121
121
Last Price9.46Apr 01, 2025
Change
00%
Bid8.25
Ask9.25
volume0
Intrest0
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest42
Strike
122
122
Last Price11.29Mar 27, 2025
Change
00%
Bid9.8
Ask11.2
volume0
Intrest0
Last Price1.29Mar 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
123
123
Last Price11.6Mar 27, 2025
Change
00%
Bid10.25
Ask12.15
volume0
Intrest0
Last Price1.36Mar 10, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest1
Strike
124
124
Last Price13.6Mar 28, 2025
Change
00%
Bid11.25
Ask13.2
volume0
Intrest0
Last Price0.07Mar 19, 2025
Change
00%
Bid-
Ask1.2
volume0
Intrest17
Strike
125
125
Last Price17.5Mar 19, 2025
Change
00%
Bid12
Ask13.25
volume0
Intrest0
Last Price0.19Mar 28, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest4
Strike
126
126
Last Price14.45Mar 18, 2025
Change
00%
Bid13.8
Ask14.25
volume0
Intrest2
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Strike
127
127
Last Price19.3Mar 19, 2025
Change
00%
Bid14.4
Ask15.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.34
volume0
Intrest0
Strike
128
128
Last Price19.25Mar 19, 2025
Change
00%
Bid15.35
Ask16.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.34
volume0
Intrest0
Strike
129
129
Last Price17.94Apr 02, 2025
Change
00%
Bid16.3
Ask17.25
volume0
Intrest0
Last Price0.02Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest91
Strike
130
130
Last Price18.84Apr 02, 2025
Change
00%
Bid17.4
Ask18.25
volume0
Intrest2
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid22.45
Ask23.25
volume0
Intrest0