$92.57
1.481.62%
At close: -
$92.56
-0.01000-0.01%
After Hours: Dec 20, 7:48 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
-
Bid40.7
Ask44.55
volume0
Intrest0
Strike
50
50
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price30.75Oct 07, 2024
Change
00%
Bid35.7
Ask39.5
volume0
Intrest0
Strike
55
55
Last Price0.01Dec 02, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest8
Last Price30.44Nov 05, 2024
Change
00%
Bid30.75
Ask34.55
volume0
Intrest0
Strike
60
60
Last Price0.02Dec 02, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest18
Last Price19.05Sep 18, 2024
Change
00%
Bid25.7
Ask29.6
volume0
Intrest0
Strike
65
65
Last Price0.01Dec 13, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest125
Last Price23.09Dec 12, 2024
Change
00%
Bid21.85
Ask23.25
volume0
Intrest0
Strike
70
70
Last Price0.1Nov 27, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest22
Last Price18.05Dec 16, 2024
Change
00%
Bid17.4
Ask18.05
volume0
Intrest7
Strike
75
75
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest252
Last Price14.9Dec 16, 2024
Change
00%
Bid14.25
Ask15.3
volume0
Intrest7
Strike
77.5
77.5
Last Price0.02Dec 16, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest373
Last Price-
Change
-
Bid14.2
Ask15
volume0
Intrest0
Strike
78
78
Last Price0.01Dec 17, 2024
Change
00%
Bid-
Ask0.21
volume0
Intrest7
Last Price-
Change
-
Bid13.45
Ask14.1
volume0
Intrest0
Strike
79
79
Last Price0.11Dec 09, 2024
Change
00%
Bid-
Ask0.21
volume0
Intrest12
Last Price12.63Dec 20, 2024
Change
1.5814.3%
Bid12.45
Ask13.15
volume5
Intrest25
Strike
80
80
Last Price0.01Dec 20, 2024
Change
0.0150%
Bid-
Ask0.21
volume1
Intrest1138
Last Price12.03Dec 20, 2024
Change
1.6315.67%
Bid10.5
Ask13.6
volume1
Intrest1
Strike
81
81
Last Price0.11Dec 19, 2024
Change
00%
Bid-
Ask0.14
volume0
Intrest7
Last Price9.75Dec 12, 2024
Change
00%
Bid10.45
Ask11.25
volume0
Intrest0
Strike
82
82
Last Price0.19Dec 19, 2024
Change
00%
Bid-
Ask1.13
volume0
Intrest14
Last Price9.05Dec 20, 2024
Change
0.464.84%
Bid9
Ask10.2
volume2
Intrest4
Strike
82.5
82.5
Last Price0.01Dec 20, 2024
Change
0.0480%
Bid-
Ask0.01
volume1
Intrest265
Last Price-
Change
-
Bid9.35
Ask10.15
volume0
Intrest0
Strike
83
83
Last Price0.04Dec 17, 2024
Change
00%
Bid-
Ask0.14
volume0
Intrest18
Last Price5Nov 19, 2024
Change
00%
Bid8.45
Ask9.7
volume0
Intrest0
Strike
84
84
Last Price0.16Dec 06, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest10
Last Price6.14Dec 19, 2024
Change
00%
Bid7.45
Ask8.45
volume0
Intrest24
Strike
85
85
Last Price0.01Dec 20, 2024
Change
0.1191.67%
Bid-
Ask0.14
volume3
Intrest372
Last Price6.53Dec 20, 2024
Change
0.426.04%
Bid6.45
Ask7.4
volume1
Intrest1
Strike
86
86
Last Price0.05Dec 20, 2024
Change
0.0266.67%
Bid-
Ask0.01
volume1
Intrest108
Last Price5.95Dec 12, 2024
Change
00%
Bid4.65
Ask5.8
volume0
Intrest0
Strike
87
87
Last Price0.07Dec 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest236
Last Price4.61Dec 20, 2024
Change
0.388.98%
Bid4.95
Ask5.85
volume3
Intrest15
Strike
87.5
87.5
Last Price0.12Dec 18, 2024
Change
00%
Bid-
Ask0.22
volume0
Intrest958
Last Price3.56Dec 20, 2024
Change
0.3912.3%
Bid4.45
Ask4.75
volume1
Intrest3
Strike
88
88
Last Price0.05Dec 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest77
Last Price3.81Dec 20, 2024
Change
1.6979.72%
Bid2.9
Ask3.7
volume22
Intrest58
Strike
89
89
Last Price0.03Dec 20, 2024
Change
0.1381.25%
Bid-
Ask0.01
volume201
Intrest515
Last Price2.5Dec 20, 2024
Change
1.25100%
Bid2.45
Ask2.7
volume214
Intrest911
Strike
90
90
Last Price0.01Dec 20, 2024
Change
0.2496%
Bid-
Ask0.21
volume257
Intrest974
Last Price1.94Dec 20, 2024
Change
1.08125.58%
Bid1.45
Ask2.23
volume88
Intrest1115
Strike
91
91
Last Price0.01Dec 20, 2024
Change
0.3897.44%
Bid-
Ask0.05
volume125
Intrest255
Last Price0.43Dec 20, 2024
Change
0.130.3%
Bid0.44
Ask0.96
volume278
Intrest1144
Strike
92
92
Last Price0.03Dec 20, 2024
Change
0.9296.84%
Bid-
Ask0.06
volume214
Intrest316
Last Price0.38Dec 20, 2024
Change
0.21123.53%
Bid0.2
Ask2.37
volume356
Intrest2001
Strike
92.5
92.5
Last Price0.17Dec 20, 2024
Change
1.589.82%
Bid-
Ask1.14
volume30
Intrest555
Last Price0.05Dec 20, 2024
Change
0.0861.54%
Bid0.01
Ask0.29
volume43
Intrest290
Strike
93
93
Last Price0.48Dec 20, 2024
Change
2.1181.47%
Bid0.28
Ask1.82
volume32
Intrest487
Last Price0.01Dec 20, 2024
Change
0.0583.33%
Bid0.01
Ask0.02
volume76
Intrest1016
Strike
94
94
Last Price1.38Dec 20, 2024
Change
1.246.51%
Bid0.27
Ask1.75
volume101
Intrest955
Last Price0.01Dec 20, 2024
Change
0.0375%
Bid0.01
Ask0.02
volume107
Intrest5751
Strike
95
95
Last Price2.32Dec 20, 2024
Change
1.8344.1%
Bid1.4
Ask2.78
volume63
Intrest376
Last Price0.08Dec 20, 2024
Change
0.07700%
Bid-
Ask0.06
volume7
Intrest2225
Strike
96
96
Last Price3.4Dec 20, 2024
Change
1.733.33%
Bid1.98
Ask4.5
volume3
Intrest48
Last Price0.02Dec 20, 2024
Change
0.0360%
Bid-
Ask0.06
volume2
Intrest258
Strike
97
97
Last Price4.4Dec 20, 2024
Change
0.051.15%
Bid4.3
Ask4.55
volume2
Intrest9
Last Price0.02Dec 20, 2024
Change
0.0133.33%
Bid-
Ask0.03
volume6
Intrest2675
Strike
97.5
97.5
Last Price4.76Dec 16, 2024
Change
00%
Bid3.9
Ask5.1
volume0
Intrest1
Last Price0.01Dec 20, 2024
Change
0.0685.71%
Bid-
Ask0.01
volume2
Intrest35
Strike
98
98
Last Price10.7Nov 19, 2024
Change
00%
Bid4.25
Ask5.55
volume0
Intrest1
Last Price0.01Dec 18, 2024
Change
00%
Bid-
Ask0.14
volume0
Intrest19
Strike
99
99
Last Price6.4Dec 05, 2024
Change
00%
Bid6.3
Ask6.55
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume70
Intrest7181
Strike
100
100
Last Price7.06Dec 16, 2024
Change
00%
Bid7.25
Ask7.55
volume0
Intrest0
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest22
Strike
101
101
Last Price10.7Dec 04, 2024
Change
00%
Bid7.55
Ask8.75
volume0
Intrest3
Last Price0.03Dec 16, 2024
Change
00%
Bid-
Ask0.14
volume0
Intrest11
Strike
102
102
Last Price-
Change
-
Bid8.75
Ask9.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
103
103
Last Price-
Change
-
Bid9.3
Ask10.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
104
104
Last Price-
Change
-
Bid10.55
Ask12.15
volume0
Intrest0
Last Price0.02Dec 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest310
Strike
105
105
Last Price11.65Dec 06, 2024
Change
00%
Bid11.6
Ask12.55
volume0
Intrest0
Last Price0.01Dec 16, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest401
Strike
110
110
Last Price-
Change
-
Bid16.65
Ask18
volume0
Intrest0
Last Price0.01Dec 13, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest24
Strike
115
115
Last Price23.65Dec 19, 2024
Change
00%
Bid22
Ask22.55
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid25.45
Ask29.35
volume0
Intrest0
Last Price0.16Nov 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest16
Strike
125
125
Last Price-
Change
-
Bid30.75
Ask34.35
volume0
Intrest0