$92.96
1.121.22%
At close: -
$92.96
0.000.00%
After Hours: 6:11 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 Price42.85Jan 21, 2025
Change
-
Bid41.8
Ask43.2
volume1
Intrest0
Strike
50
50
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid37.7
Ask39
volume0
Intrest0
Strike
55
55
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid31.85
Ask33.55
volume0
Intrest0
Strike
60
60
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid27.75
Ask28.25
volume0
Intrest0
Strike
65
65
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid21.9
Ask24.35
volume0
Intrest0
Strike
70
70
Last Price0.06Jan 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price-
Change
-
Bid16.95
Ask18.1
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid13.9
Ask15.1
volume0
Intrest0
Strike
78
78
Last Price-
Change
-
Bid-
Ask0.14
volume0
Intrest0
Last Price-
Change
-
Bid12.9
Ask14.15
volume0
Intrest0
Strike
79
79
Last Price-
Change
-
Bid-
Ask0.14
volume0
Intrest0
Last Price-
Change
-
Bid11.9
Ask13.1
volume0
Intrest0
Strike
80
80
Last Price0.14Jan 13, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest2
Last Price-
Change
-
Bid11.85
Ask12.1
volume0
Intrest0
Strike
81
81
Last Price0.1Jan 13, 2025
Change
00%
Bid-
Ask0.12
volume0
Intrest1
Last Price-
Change
-
Bid9.9
Ask11.55
volume0
Intrest0
Strike
82
82
Last Price0.01Jan 21, 2025
Change
0.0375%
Bid-
Ask0.01
volume147
Intrest23
Last Price9.15Jan 15, 2025
Change
00%
Bid8.9
Ask11.1
volume0
Intrest1
Strike
83
83
Last Price0.04Jan 17, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest1
Last Price-
Change
-
Bid8.8
Ask11.45
volume0
Intrest0
Strike
84
84
Last Price0.31Jan 10, 2025
Change
00%
Bid-
Ask0.67
volume0
Intrest2
Last Price7.34Jan 17, 2025
Change
00%
Bid7.85
Ask8.45
volume0
Intrest2
Strike
85
85
Last Price0.06Jan 17, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest60
Last Price8.2Dec 20, 2024
Change
00%
Bid6.85
Ask7.15
volume0
Intrest2
Strike
86
86
Last Price0.07Jan 15, 2025
Change
00%
Bid0.01
Ask0.58
volume0
Intrest4
Last Price5.63Jan 15, 2025
Change
00%
Bid5.85
Ask7.05
volume0
Intrest10
Strike
87
87
Last Price0.06Jan 21, 2025
Change
00%
Bid0.01
Ask0.06
volume1
Intrest35
Last Price4.45Jan 15, 2025
Change
00%
Bid4.85
Ask5.15
volume0
Intrest56
Strike
88
88
Last Price0.04Jan 21, 2025
Change
0.0450%
Bid0.01
Ask0.07
volume26
Intrest278
Last Price4.21Dec 30, 2024
Change
00%
Bid3.9
Ask4.2
volume0
Intrest0
Strike
89
89
Last Price0.15Jan 17, 2025
Change
00%
Bid0.04
Ask0.07
volume0
Intrest71
Last Price2.85Jan 21, 2025
Change
0.4418.26%
Bid2.8
Ask3.3
volume23
Intrest72
Strike
90
90
Last Price0.09Jan 21, 2025
Change
0.2371.88%
Bid0.08
Ask0.11
volume132
Intrest142
Last Price2.24Jan 21, 2025
Change
0.5230.23%
Bid1.89
Ask2.33
volume11
Intrest130
Strike
91
91
Last Price0.19Jan 21, 2025
Change
0.467.8%
Bid0.16
Ask0.22
volume9
Intrest66
Last Price1.31Jan 21, 2025
Change
0.3739.36%
Bid1.11
Ask1.63
volume23
Intrest210
Strike
92
92
Last Price0.3Jan 21, 2025
Change
0.562.5%
Bid0.28
Ask0.44
volume66
Intrest96
Last Price0.76Jan 21, 2025
Change
0.2961.7%
Bid0.52
Ask0.81
volume224
Intrest340
Strike
93
93
Last Price0.8Jan 21, 2025
Change
0.7849.37%
Bid0.68
Ask0.9
volume155
Intrest67
Last Price0.36Jan 21, 2025
Change
0.0828.57%
Bid0.26
Ask0.46
volume153
Intrest271
Strike
94
94
Last Price1.01Jan 21, 2025
Change
0.9648.73%
Bid1.27
Ask1.6
volume16
Intrest61
Last Price0.11Jan 21, 2025
Change
0.0110%
Bid0.02
Ask0.17
volume160
Intrest373
Strike
95
95
Last Price2.51Jan 16, 2025
Change
00%
Bid1.94
Ask2.43
volume0
Intrest14
Last Price0.05Jan 21, 2025
Change
0.0444.44%
Bid0.03
Ask0.08
volume171
Intrest74
Strike
96
96
Last Price4.3Dec 31, 2024
Change
00%
Bid2.69
Ask4.2
volume0
Intrest3
Last Price0.11Jan 17, 2025
Change
00%
Bid0.01
Ask0.06
volume0
Intrest19
Strike
97
97
Last Price-
Change
-
Bid3.05
Ask4.85
volume0
Intrest0
Last Price0.02Jan 21, 2025
Change
0.0675%
Bid-
Ask1.27
volume34
Intrest16
Strike
98
98
Last Price-
Change
-
Bid4
Ask6.15
volume0
Intrest0
Last Price0.03Jan 21, 2025
Change
0.0150%
Bid-
Ask0.04
volume25
Intrest27
Strike
99
99
Last Price8.95Jan 13, 2025
Change
00%
Bid3.75
Ask7.45
volume0
Intrest1
Last Price0.03Jan 21, 2025
Change
00%
Bid-
Ask0.03
volume4
Intrest56
Strike
100
100
Last Price9.7Jan 14, 2025
Change
00%
Bid6.95
Ask8.15
volume0
Intrest0
Last Price0.01Jan 21, 2025
Change
0.0150%
Bid-
Ask0.03
volume2
Intrest14
Strike
101
101
Last Price8Jan 21, 2025
Change
-
Bid7
Ask9.05
volume5
Intrest0
Last Price0.4Dec 13, 2024
Change
00%
Bid-
Ask0.66
volume0
Intrest30
Strike
102
102
Last Price9Jan 21, 2025
Change
-
Bid7.95
Ask11.1
volume1
Intrest0
Last Price0.16Dec 27, 2024
Change
00%
Bid-
Ask0.14
volume0
Intrest1
Strike
103
103
Last Price9.95Jan 21, 2025
Change
-
Bid8.95
Ask11.15
volume9
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
104
104
Last Price11.75Jan 15, 2025
Change
00%
Bid10.9
Ask12.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.14
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid11.95
Ask14.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
106
106
Last Price-
Change
-
Bid12.95
Ask13.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
110
110
Last Price17.25Dec 17, 2024
Change
00%
Bid16.95
Ask18.15
volume0
Intrest0