$109.95
-0.08-0.07%
At close: -
$109.90
-0.05-0.05%
After Hours: 7:49 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
-
Bid74.45
Ask77
volume0
Intrest0
Strike
35
35
Last Price0.08Jan 17, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest24
Last Price-
Change
-
Bid70.55
Ask75
volume0
Intrest0
Strike
37.5
37.5
Last Price-
Change
-
Bid-
Ask0.46
volume0
Intrest0
Last Price-
Change
-
Bid68.05
Ask72.15
volume0
Intrest0
Strike
40
40
Last Price-
Change
-
Bid-
Ask0.46
volume0
Intrest0
Last Price-
Change
-
Bid65.55
Ask69.65
volume0
Intrest0
Strike
42.5
42.5
Last Price-
Change
-
Bid-
Ask0.46
volume0
Intrest0
Last Price-
Change
-
Bid62.75
Ask67
volume0
Intrest0
Strike
45
45
Last Price-
Change
-
Bid-
Ask0.46
volume0
Intrest0
Last Price-
Change
-
Bid60.45
Ask64.7
volume0
Intrest0
Strike
47.5
47.5
Last Price0.2Aug 20, 2024
Change
00%
Bid-
Ask0.46
volume0
Intrest0
Last Price43.7Jan 27, 2025
Change
00%
Bid59.35
Ask60.8
volume0
Intrest3
Strike
50
50
Last Price0.06Jan 15, 2025
Change
00%
Bid-
Ask0.46
volume0
Intrest29
Last Price37.85Dec 12, 2024
Change
00%
Bid53.35
Ask57.2
volume0
Intrest0
Strike
55
55
Last Price0.16Oct 25, 2024
Change
00%
Bid-
Ask0.46
volume0
Intrest6
Last Price37.6Jan 27, 2025
Change
00%
Bid50.4
Ask54.4
volume0
Intrest2
Strike
57.5
57.5
Last Price0.01Feb 07, 2025
Change
00%
Bid-
Ask0.46
volume0
Intrest235
Last Price35.39Feb 10, 2025
Change
00%
Bid48.65
Ask52.05
volume0
Intrest5
Strike
60
60
Last Price0.02Feb 03, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest91
Last Price30.4Dec 12, 2024
Change
00%
Bid45.95
Ask49.65
volume0
Intrest0
Strike
62.5
62.5
Last Price0.07Jan 29, 2025
Change
00%
Bid-
Ask0.46
volume0
Intrest24
Last Price33.12Feb 04, 2025
Change
00%
Bid43.1
Ask45.6
volume0
Intrest1
Strike
65
65
Last Price0.02Feb 06, 2025
Change
00%
Bid-
Ask0.46
volume0
Intrest67
Last Price35.45Feb 12, 2025
Change
00%
Bid40.3
Ask42.9
volume0
Intrest79
Strike
67.5
67.5
Last Price0.03Jan 31, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest348
Last Price38.84Feb 20, 2025
Change
00%
Bid37.75
Ask40.35
volume0
Intrest133
Strike
70
70
Last Price0.05Feb 07, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest680
Last Price33.64Feb 18, 2025
Change
00%
Bid35.25
Ask37.95
volume0
Intrest272
Strike
72.5
72.5
Last Price0.04Feb 06, 2025
Change
00%
Bid-
Ask0.46
volume0
Intrest402
Last Price35.8Feb 21, 2025
Change
1.193.44%
Bid32.9
Ask35.6
volume2
Intrest800
Strike
75
75
Last Price0.05Feb 11, 2025
Change
00%
Bid-
Ask0.46
volume0
Intrest230
Last Price33.34Feb 21, 2025
Change
5.2818.82%
Bid30.25
Ask32.75
volume5
Intrest361
Strike
77.5
77.5
Last Price0.06Feb 11, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest790
Last Price30.69Feb 21, 2025
Change
3.3912.42%
Bid27.85
Ask30.3
volume49
Intrest287
Strike
80
80
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest727
Last Price26.38Feb 19, 2025
Change
00%
Bid27.1
Ask31.2
volume0
Intrest1
Strike
81
81
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price25.48Feb 19, 2025
Change
00%
Bid25.95
Ask28.55
volume0
Intrest1
Strike
82
82
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price28.05Feb 21, 2025
Change
1.053.89%
Bid25.75
Ask29.7
volume1
Intrest569
Strike
82.5
82.5
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest571
Last Price24.33Feb 19, 2025
Change
00%
Bid26.5
Ask29.15
volume0
Intrest3
Strike
83
83
Last Price0.08Feb 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price-
Change
-
Bid24.3
Ask28.2
volume0
Intrest0
Strike
84
84
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price25.2Feb 21, 2025
Change
0.562.27%
Bid24.1
Ask25.1
volume40
Intrest1904
Strike
85
85
Last Price0.02Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest774
Last Price-
Change
-
Bid23.55
Ask24.6
volume0
Intrest0
Strike
86
86
Last Price0.22Feb 11, 2025
Change
00%
Bid-
Ask0.46
volume0
Intrest11
Last Price9Jan 27, 2025
Change
00%
Bid22.4
Ask23.4
volume0
Intrest1
Strike
87
87
Last Price0.03Feb 13, 2025
Change
00%
Bid-
Ask0.46
volume0
Intrest6
Last Price23Feb 21, 2025
Change
0.52.22%
Bid22.25
Ask22.65
volume568
Intrest913
Strike
87.5
87.5
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest694
Last Price17.13Feb 13, 2025
Change
00%
Bid20.7
Ask22.45
volume0
Intrest59
Strike
88
88
Last Price0.02Feb 18, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest98
Last Price17.02Feb 18, 2025
Change
00%
Bid19.65
Ask21.65
volume0
Intrest55
Strike
89
89
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest1049
Last Price20.32Feb 21, 2025
Change
0.924.74%
Bid19
Ask20.15
volume36
Intrest1308
Strike
90
90
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest993
Last Price18.88Feb 20, 2025
Change
00%
Bid18.15
Ask19.65
volume0
Intrest4
Strike
91
91
Last Price0.03Feb 12, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest39
Last Price11.59Feb 12, 2025
Change
00%
Bid17.5
Ask18.35
volume0
Intrest7
Strike
92
92
Last Price0.1Feb 14, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest88
Last Price18.03Feb 21, 2025
Change
0.442.5%
Bid16.4
Ask17.85
volume214
Intrest1043
Strike
92.5
92.5
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.46
volume0
Intrest829
Last Price4.5Feb 07, 2025
Change
00%
Bid16.6
Ask17.45
volume0
Intrest72
Strike
93
93
Last Price0.02Feb 18, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest269
Last Price16.49Feb 21, 2025
Change
3.2924.92%
Bid15.6
Ask16.75
volume5
Intrest332
Strike
94
94
Last Price0.02Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest58
Last Price15.7Feb 21, 2025
Change
0.714.74%
Bid13.8
Ask15.25
volume120
Intrest4007
Strike
95
95
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1439
Last Price10.15Feb 18, 2025
Change
00%
Bid13.65
Ask14.2
volume0
Intrest1453
Strike
96
96
Last Price0.09Feb 18, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest24
Last Price13.17Feb 21, 2025
Change
4.6354.22%
Bid12.75
Ask13.45
volume304
Intrest344
Strike
97
97
Last Price0.02Feb 19, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest50
Last Price12.9Feb 21, 2025
Change
0.776.35%
Bid12.1
Ask13.05
volume17
Intrest1491
Strike
97.5
97.5
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume76
Intrest293
Last Price12.65Feb 21, 2025
Change
4.249.7%
Bid11.3
Ask12.2
volume131
Intrest1492
Strike
98
98
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest41
Last Price11.5Feb 21, 2025
Change
0.65.5%
Bid9.75
Ask11.15
volume11
Intrest118
Strike
99
99
Last Price0.03Feb 18, 2025
Change
00%
Bid-
Ask0.63
volume0
Intrest184
Last Price10Feb 21, 2025
Change
0.11.01%
Bid9.75
Ask12.05
volume344
Intrest3294
Strike
100
100
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.63
volume2
Intrest82
Last Price9.5Feb 21, 2025
Change
1.2615.29%
Bid8.75
Ask9.15
volume4
Intrest612
Strike
101
101
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask1.27
volume1
Intrest32
Last Price7.9Feb 21, 2025
Change
00%
Bid7.65
Ask8.5
volume40
Intrest2176
Strike
102
102
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume2
Intrest86
Last Price7.1Feb 21, 2025
Change
0.192.75%
Bid6.75
Ask7.55
volume37
Intrest2035
Strike
103
103
Last Price0.01Feb 21, 2025
Change
0.0888.89%
Bid-
Ask2.12
volume1
Intrest89
Last Price6.52Feb 21, 2025
Change
0.7713.39%
Bid5.6
Ask6.15
volume67
Intrest200
Strike
104
104
Last Price0.09Feb 21, 2025
Change
0.08800%
Bid-
Ask0.01
volume2
Intrest100
Last Price5.13Feb 21, 2025
Change
0.183.64%
Bid4.15
Ask5.15
volume157
Intrest954
Strike
105
105
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest233
Last Price4Feb 21, 2025
Change
00%
Bid2.68
Ask4.8
volume25
Intrest659
Strike
106
106
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask2.12
volume6
Intrest99
Last Price3Feb 21, 2025
Change
0.113.81%
Bid2.12
Ask3.15
volume74
Intrest240
Strike
107
107
Last Price0.01Feb 21, 2025
Change
0.0375%
Bid0.01
Ask1.27
volume42
Intrest98
Last Price2.53Feb 21, 2025
Change
0.4320.48%
Bid1.05
Ask2.8
volume137
Intrest1064
Strike
108
108
Last Price0.04Feb 21, 2025
Change
0.2284.62%
Bid-
Ask0.01
volume15
Intrest107
Last Price1.28Feb 21, 2025
Change
0.085.88%
Bid0.53
Ask2.47
volume52
Intrest194
Strike
109
109
Last Price0.03Feb 21, 2025
Change
0.1986.36%
Bid-
Ask0.01
volume12
Intrest105
Last Price0.05Feb 21, 2025
Change
0.5591.67%
Bid0.01
Ask0.1
volume1387
Intrest1588
Strike
110
110
Last Price0.13Feb 21, 2025
Change
0.6783.75%
Bid0.01
Ask0.29
volume500
Intrest225
Last Price0.01Feb 21, 2025
Change
0.1995%
Bid-
Ask0.01
volume6261
Intrest1473
Strike
111
111
Last Price0.38Feb 21, 2025
Change
1.174.32%
Bid0.79
Ask1.53
volume116
Intrest2
Last Price0.02Feb 21, 2025
Change
0.0880%
Bid-
Ask0.01
volume257
Intrest43
Strike
112
112
Last Price-
Change
-
Bid1.61
Ask2.95
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
0.1392.86%
Bid-
Ask0.15
volume8
Intrest3
Strike
113
113
Last Price3.8Feb 20, 2025
Change
00%
Bid2.12
Ask3.65
volume0
Intrest0
Last Price0.03Feb 20, 2025
Change
00%
Bid-
Ask0.85
volume0
Intrest1
Strike
114
114
Last Price-
Change
-
Bid1.78
Ask6.05
volume0
Intrest0
Last Price0.02Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest125
Strike
115
115
Last Price4.5Feb 21, 2025
Change
4.751.09%
Bid2.58
Ask7
volume2
Intrest2
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
116
116
Last Price11.25Feb 14, 2025
Change
00%
Bid3.75
Ask7.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.01
volume0
Intrest0
Strike
117
117
Last Price-
Change
-
Bid4.75
Ask8.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
118
118
Last Price-
Change
-
Bid5.55
Ask9.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
119
119
Last Price-
Change
-
Bid6.75
Ask10.5
volume0
Intrest0
Last Price0.01Feb 05, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest11
Strike
120
120
Last Price-
Change
-
Bid7.55
Ask11.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
121
121
Last Price14.29Feb 19, 2025
Change
00%
Bid8.7
Ask13.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
122
122
Last Price15.19Feb 19, 2025
Change
00%
Bid9.6
Ask14.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.13
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid12.65
Ask17.35
volume0
Intrest0
Last Price0.01Jan 06, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest0
Strike
130
130
Last Price34.13Feb 11, 2025
Change
00%
Bid17.65
Ask22.35
volume0
Intrest0