$107.89
1.151.08%
At close: -
$108.00
0.110.10%
After Hours: 7:52 PM EDT
Comments
Loading...
Gilead Sciences (GILD) ForecastNewsEarnings
Gilead Sciences (GILD) Options
GuidanceDividendsAnalyst RatingsInsider TradesGovernment TradesShort InterestGilead Sciences (NASDAQ:GILD) Stock, Option Chain
Option chain shows key data for Gilead Sciences's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Gilead Sciences.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid57.4
Ask58.25
volume0
Intrest0
Strike
50
50
Last Price-
Change
-
Bid-
Ask0.21
volume0
Intrest0
Last Price-
Change
-
Bid51.65
Ask53.3
volume0
Intrest0
Strike
55
55
Last Price-
Change
-
Bid-
Ask0.21
volume0
Intrest0
Last Price-
Change
-
Bid46.65
Ask48.2
volume0
Intrest0
Strike
60
60
Last Price-
Change
-
Bid-
Ask0.21
volume0
Intrest0
Last Price41.5Mar 24, 2025
Change
00%
Bid42.05
Ask43.15
volume0
Intrest1
Strike
65
65
Last Price-
Change
-
Bid-
Ask0.21
volume0
Intrest0
Last Price-
Change
-
Bid36.65
Ask38.25
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid-
Ask0.21
volume0
Intrest0
Last Price-
Change
-
Bid31.6
Ask33.2
volume0
Intrest0
Strike
75
75
Last Price0.28Feb 11, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest1
Last Price-
Change
-
Bid26.65
Ask28.15
volume0
Intrest0
Strike
80
80
Last Price0.01Mar 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest23
Last Price20.8Mar 21, 2025
Change
00%
Bid22.75
Ask24
volume0
Intrest3
Strike
85
85
Last Price0.02Mar 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest157
Last Price20.99Mar 24, 2025
Change
00%
Bid21.75
Ask22.15
volume0
Intrest1
Strike
86
86
Last Price-
Change
-
Bid-
Ask1.99
volume0
Intrest0
Last Price20.04Mar 24, 2025
Change
00%
Bid20.75
Ask21.2
volume0
Intrest1
Strike
87
87
Last Price0.05Mar 07, 2025
Change
00%
Bid-
Ask0.34
volume0
Intrest2
Last Price-
Change
-
Bid19.7
Ask20.25
volume0
Intrest0
Strike
88
88
Last Price-
Change
-
Bid-
Ask0.85
volume0
Intrest0
Last Price-
Change
-
Bid18.7
Ask19.15
volume0
Intrest0
Strike
89
89
Last Price-
Change
-
Bid-
Ask0.85
volume0
Intrest0
Last Price6.8Feb 10, 2025
Change
00%
Bid17.75
Ask18.8
volume0
Intrest0
Strike
90
90
Last Price0.15Mar 03, 2025
Change
00%
Bid-
Ask0.26
volume0
Intrest4
Last Price24Mar 13, 2025
Change
00%
Bid16.45
Ask17.15
volume0
Intrest0
Strike
91
91
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price18.98Feb 26, 2025
Change
00%
Bid15.7
Ask16.15
volume0
Intrest0
Strike
92
92
Last Price0.03Mar 25, 2025
Change
00%
Bid-
Ask0.35
volume6
Intrest23
Last Price20.6Mar 12, 2025
Change
00%
Bid13.7
Ask15.15
volume0
Intrest0
Strike
93
93
Last Price0.01Mar 25, 2025
Change
0.396.77%
Bid-
Ask0.02
volume125
Intrest0
Last Price14.55Feb 26, 2025
Change
00%
Bid13.75
Ask14.1
volume0
Intrest0
Strike
94
94
Last Price2.83Feb 11, 2025
Change
00%
Bid0.01
Ask0.35
volume0
Intrest4
Last Price8.02Feb 12, 2025
Change
00%
Bid11.45
Ask13.65
volume0
Intrest0
Strike
95
95
Last Price0.02Mar 25, 2025
Change
0.0250%
Bid0.01
Ask0.43
volume6
Intrest19
Last Price8.2Feb 12, 2025
Change
00%
Bid11.75
Ask12.9
volume0
Intrest0
Strike
96
96
Last Price0.04Mar 24, 2025
Change
00%
Bid0.01
Ask1.29
volume0
Intrest5
Last Price9.05Feb 14, 2025
Change
00%
Bid10.15
Ask11.2
volume0
Intrest0
Strike
97
97
Last Price0.14Mar 20, 2025
Change
00%
Bid0.02
Ask0.37
volume0
Intrest23
Last Price6.92Feb 12, 2025
Change
00%
Bid8.65
Ask10.2
volume0
Intrest0
Strike
98
98
Last Price0.23Mar 19, 2025
Change
00%
Bid0.02
Ask0.38
volume0
Intrest7
Last Price7.65Feb 14, 2025
Change
00%
Bid8.8
Ask9.2
volume0
Intrest0
Strike
99
99
Last Price0.21Mar 20, 2025
Change
00%
Bid0.02
Ask0.38
volume0
Intrest37
Last Price6.75Mar 24, 2025
Change
00%
Bid7.75
Ask8.3
volume0
Intrest1
Strike
100
100
Last Price0.05Mar 25, 2025
Change
00%
Bid0.01
Ask0.1
volume25
Intrest656
Last Price7Mar 25, 2025
Change
0.8614.01%
Bid6.8
Ask7.25
volume35
Intrest48
Strike
101
101
Last Price0.1Mar 25, 2025
Change
0.0323.08%
Bid0.05
Ask0.11
volume11
Intrest79
Last Price5.66Mar 25, 2025
Change
1.7946.25%
Bid5.8
Ask7.15
volume7
Intrest133
Strike
102
102
Last Price0.13Mar 25, 2025
Change
0.018.33%
Bid0.07
Ask0.13
volume1
Intrest390
Last Price4.34Mar 25, 2025
Change
1.1536.05%
Bid4.85
Ask5.25
volume1
Intrest6
Strike
103
103
Last Price0.19Mar 25, 2025
Change
0.0624%
Bid0.1
Ask0.17
volume3
Intrest70
Last Price3.52Mar 24, 2025
Change
00%
Bid2.21
Ask4.3
volume0
Intrest95
Strike
104
104
Last Price0.19Mar 25, 2025
Change
0.2354.76%
Bid0.14
Ask0.26
volume24
Intrest129
Last Price3.2Mar 25, 2025
Change
0.6726.48%
Bid1.42
Ask3.4
volume71
Intrest124
Strike
105
105
Last Price0.48Mar 25, 2025
Change
0.1220%
Bid0.25
Ask0.45
volume388
Intrest173
Last Price2.09Mar 25, 2025
Change
0.3922.94%
Bid1.45
Ask2.77
volume45
Intrest500
Strike
106
106
Last Price0.83Mar 25, 2025
Change
0.2321.7%
Bid0.47
Ask0.81
volume1073
Intrest171
Last Price1.7Mar 25, 2025
Change
0.6561.9%
Bid1.64
Ask1.93
volume258
Intrest341
Strike
107
107
Last Price1.2Mar 25, 2025
Change
0.064.76%
Bid0.63
Ask1.03
volume852
Intrest368
Last Price0.9Mar 25, 2025
Change
0.2845.16%
Bid0.99
Ask1.23
volume40
Intrest713
Strike
108
108
Last Price1.44Mar 25, 2025
Change
0.2112.73%
Bid1.03
Ask1.67
volume3
Intrest78
Last Price0.6Mar 25, 2025
Change
0.250%
Bid0.57
Ask0.8
volume188
Intrest100
Strike
109
109
Last Price2.06Mar 25, 2025
Change
0.7526.69%
Bid1.66
Ask2.01
volume157
Intrest91
Last Price0.24Mar 25, 2025
Change
0.0420%
Bid0.28
Ask0.4
volume36
Intrest371
Strike
110
110
Last Price2.84Mar 25, 2025
Change
0.514.97%
Bid2.26
Ask2.63
volume89
Intrest205
Last Price0.16Mar 25, 2025
Change
0.09128.57%
Bid0.12
Ask0.24
volume36
Intrest1072
Strike
111
111
Last Price3.91Mar 25, 2025
Change
1.527.73%
Bid2.79
Ask3.45
volume3
Intrest33
Last Price0.01Mar 25, 2025
Change
0.0480%
Bid0.06
Ask0.18
volume5
Intrest84
Strike
112
112
Last Price7.1Mar 20, 2025
Change
00%
Bid3.9
Ask4.4
volume0
Intrest66
Last Price0.01Mar 25, 2025
Change
0.190.91%
Bid-
Ask0.36
volume1
Intrest67
Strike
113
113
Last Price5.41Mar 25, 2025
Change
1.0916.77%
Bid4.95
Ask7
volume2
Intrest46
Last Price0.12Mar 20, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest96
Strike
114
114
Last Price6.65Mar 25, 2025
Change
1.6519.88%
Bid5.85
Ask6.8
volume1
Intrest0
Last Price0.02Mar 25, 2025
Change
0.01100%
Bid-
Ask0.15
volume2
Intrest230
Strike
115
115
Last Price9.85Mar 21, 2025
Change
00%
Bid6.95
Ask7.3
volume0
Intrest5
Last Price0.24Mar 19, 2025
Change
00%
Bid-
Ask0.34
volume0
Intrest39
Strike
116
116
Last Price8.65Mar 25, 2025
Change
1.9518.4%
Bid7.85
Ask8.35
volume5
Intrest7
Last Price0.07Mar 19, 2025
Change
00%
Bid-
Ask0.34
volume0
Intrest133
Strike
117
117
Last Price9.5Mar 25, 2025
Change
4.797.92%
Bid9
Ask9.7
volume1
Intrest1
Last Price0.08Mar 20, 2025
Change
00%
Bid-
Ask0.34
volume0
Intrest33
Strike
118
118
Last Price12.95Mar 20, 2025
Change
00%
Bid9.9
Ask10.35
volume0
Intrest0
Last Price0.03Mar 19, 2025
Change
00%
Bid-
Ask0.34
volume0
Intrest152
Strike
119
119
Last Price13.93Mar 20, 2025
Change
00%
Bid10.9
Ask11.3
volume0
Intrest0
Last Price0.04Mar 20, 2025
Change
00%
Bid-
Ask0.34
volume0
Intrest94
Strike
120
120
Last Price13.28Mar 24, 2025
Change
00%
Bid11.95
Ask13.25
volume0
Intrest1
Last Price0.08Mar 19, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest1261
Strike
121
121
Last Price12.75Mar 19, 2025
Change
00%
Bid12.85
Ask13.35
volume0
Intrest1
Last Price0.13Mar 14, 2025
Change
00%
Bid-
Ask0.54
volume0
Intrest11
Strike
122
122
Last Price14.5Mar 25, 2025
Change
3.531.82%
Bid13.55
Ask14.3
volume1
Intrest0
Last Price0.26Mar 13, 2025
Change
00%
Bid-
Ask0.34
volume0
Intrest4
Strike
123
123
Last Price15.65Mar 19, 2025
Change
00%
Bid14.9
Ask15.35
volume0
Intrest0
Last Price0.23Mar 14, 2025
Change
00%
Bid-
Ask0.34
volume0
Intrest5
Strike
124
124
Last Price-
Change
-
Bid16
Ask16.35
volume0
Intrest0
Last Price0.1Mar 18, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest15
Strike
125
125
Last Price7.95Mar 10, 2025
Change
00%
Bid16.9
Ask17.35
volume0
Intrest0
Last Price0.22Mar 11, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest1
Strike
126
126
Last Price-
Change
-
Bid17.55
Ask18.35
volume0
Intrest0
Last Price0.14Mar 12, 2025
Change
00%
Bid-
Ask0.34
volume0
Intrest5
Strike
127
127
Last Price-
Change
-
Bid18.9
Ask19.35
volume0
Intrest0
Last Price0.14Mar 12, 2025
Change
00%
Bid-
Ask0.34
volume0
Intrest42
Strike
128
128
Last Price-
Change
-
Bid19.9
Ask21.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.74
volume0
Intrest0
Strike
129
129
Last Price-
Change
-
Bid20.95
Ask22.3
volume0
Intrest0
Last Price0.18Mar 11, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest8
Strike
130
130
Last Price-
Change
-
Bid21.9
Ask22.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.69
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid26.9
Ask27.6
volume0
Intrest0