Gilead Sciences (GILD) Options Chain & Prices $103.99 +2.59 (+2.55%) As of 02:46 PM Eastern This is a fair market value price provided by Polygon.io. Learn more. Add Compare Share Share Options Chain Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsBuy This Stock GILD Put and Call Options List 12/17/2027 6/17/2027 1/15/2027 6/18/2026 3/20/2026 1/16/2026 11/21/2025 9/19/2025 8/15/2025 7/18/2025 6/20/2025 5/30/2025 5/23/2025 5/16/2025 5/9/2025 5/2/2025 4/25/2025 4/17/2025 4/11/2025 Options Date Put and Call Options Put Options Call Options Options Type All In The Money Out of The Money Moneyness With Volume Without Volume All Volume Strike Price Min Strike Price Max Export to Excel ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades4/11/2025$90.00$0.093Put3 - 316(+4)127.24% (+24.61%)-0.03460524/11/2025$95.00$0.261Put71228(+22)100.40% (+14.98%)-0.10157444/11/2025$96.00$0.333Put474059(+0)95.32% (+13.26%)-0.12903334/11/2025$97.00$4.969Call10 - - 0(+0)90.43% (+11.68%)0.83539234/11/2025$98.00$4.102Call220 - - 0(+0)85.80% (+10.31%)0.78840314/11/2025$99.00$0.745Put3372638(+0)81.54% (+9.25%)-0.272602104/11/2025$99.00$3.285Call125 - 112(+2)81.54% (+9.25%)0.72785454/11/2025$100.00$0.997Put77580556113(+10)77.79% (+8.65%)-0.348555604/11/2025$100.00$2.538Call2615189158(+147)77.79% (+8.65%)0.651996224/11/2025$101.00$1.343Put49218346(-7)74.76% (+8.67%)-0.43932518 Get the Latest News and Ratings for GILD and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Gilead Sciences and its competitors with MarketBeat's FREE daily newsletter. 4/11/2025$101.00$1.884Call50996 - 2(+0)74.76% (+8.67%)0.56156694/11/2025$102.00$1.802Put2810 - 48(+1)72.66% (+9.49%)-0.54004344/11/2025$102.00$1.343Call174682239(+0)72.66% (+9.49%)0.461641144/11/2025$103.00$2.386Put152373(+8)71.61% (+11.22%)-0.64167774/11/2025$103.00$0.925Call7119 - 254(+162)71.61% (+11.22%)0.361645104/11/2025$104.00$3.089Put5747787(+6)61.00% (+3.18%)-0.7339184/11/2025$104.00$0.624Call12171 - 284(+128)71.62% (+13.80%)0.271818164/11/2025$105.00$3.888Put53 - 75(+21)72.56% (+17.04%)-0.80969444/11/2025$105.00$0.419Call3222 - 106(-19)72.56% (+17.04%)0.198563104/11/2025$106.00$4.760Put3 - 398(-21)72.12% (+18.53%)-0.86751224/11/2025$106.00$0.282Call20191330(+2)74.21% (+20.63%)0.14296354/11/2025$107.00$0.193Call84 - 191(+21)76.38% (+24.30%)0.10258354/11/2025$108.00$6.628Put11 - 143(-21)78.89% (+27.81%)-0.93804514/11/2025$108.00$0.134Call11 - 180(+0)78.89% (+27.81%)0.07389514/11/2025$109.00$7.597Put1 - - 69(+0)89.76% (+39.17%)-0.95785914/11/2025$109.00$0.095Call1 - 1162(+26)81.61% (+31.02%)0.05365814/11/2025$110.00$8.577Put75 - 182(+0)84.47% (+33.89%)-0.9712224/11/2025$110.00$0.068Call13111132(+13)84.47% (+33.89%)0.03935844/11/2025$112.00$0.037Call2 - 2295(+3)90.38% (+38.63%)0.0218824/11/2025$113.00$0.028Call4 - 473(-4)93.36% (+40.60%)0.01657524/11/2025$114.00$0.021Call17123488(+108)96.34% (+42.38%)0.01268654/11/2025$115.00$0.017Call11 - 418(-2)99.30% (+44.01%)0.009814/11/2025$116.00$14.543Put1 - 12(+0)102.22% (+45.51%)-0.99664114/11/2025$116.00$0.013Call1 - - 73(+0)102.22% (+45.51%)0.00763914/11/2025$117.00$0.010Call22 - 93(-1)105.12% (+46.92%)0.00600314/11/2025$121.00$19.540Put2 - - 0(+0)116.32% (+51.91%)-0.99932724/11/2025$122.00$20.540Put2 - - 7(+0)119.02% (+53.04%)-0.99949324/11/2025$123.00$21.540Put1 - - 1(+0)121.67% (+54.14%)-0.99962914/11/2025$124.00$22.540Put1 - - 0(+0)124.29% (+55.21%)-0.9997261End-of-day options data provided by Trade Alert and Intrinio. Remove Ads Related Companies and Tools Related Companies AMGN Options Data VRTX Options Data REGN Options Data ALNY Options Data BIIB Options Data UTHR Options Data INCY Options Data BMRN Options Data EXEL Options Data NBIX Options Data Options Chain Tools Short Interest TrackerShort Interest IncreasesShort Interest DecreasesUnusual Call VolumeUnusual Put Volume This page (NASDAQ:GILD) was last updated on 4/11/2025 by MarketBeat.com Staff From Our PartnersTrump’s Secret WeaponHave you looked at the stock market recently? Millions of investors are scrambling trying to figure out what's...American Alternative | Sponsored[Action Required] Claim Your FREE IRS Loophole GuideThis shouldn't surprise anyone who's been paying attention, but... Pres. Trump may be about to unleash the ...Colonial Metals | SponsoredAll Signs Point To Collapse - 401(k)s/IRAs /Are DoomedRetiring? Not so Fast..Hold Onto Your Bootstraps For A Long Road AheadAmerican Hartford Gold | SponsoredCrypto’s crashing…but we’re still profitingMost traders are panicking right now. Bitcoin’s dropping. Altcoins are bleeding. The stock market’s a mess....Crypto Swap Profits | SponsoredAltucher: Turn $900 into $108,000 in just 12 months?We are entering the final Trump Bump of our lives. But the biggest returns will not be in the stock market.Paradigm Press | SponsoredTrump to redistribute trillions of dollars Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...Porter & Company | SponsoredFeds Just Admitted It—They Can Take Your CashHere’s the cold truth: If your money is sitting idle in a bank account, it’s vulnerable. That’s why thousan...Priority Gold | Sponsored“Fed Proof” Your Bank Account with THESE 4 Simple StepsStarting as soon as a few months from now, the United States government will make a sweeping change to bank ac...Weiss Ratings | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Gilead Sciences, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Gilead Sciences With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Buy GILD Stock Free GILD Stock Alerts