Gilead Sciences (GILD) Options Chain & Prices $104.49 -0.39 (-0.37%) Closing price 04/17/2025 03:59 PM EasternExtended Trading$104.10 -0.39 (-0.37%) As of 04/17/2025 06:23 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours 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 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 VolatilityDeltaTrades4/25/2025$84.00$0.106Put2110(+0)76.54% (-7.86%)-0.02366524/25/2025$85.00$0.121Put5815728(+0)74.68% (-7.60%)-0.02722564/25/2025$88.00$0.185Put2828 - 0(+0)69.23% (-6.79%)-0.04190914/25/2025$90.00$0.248Put72529(+0)65.71% (-6.31%)-0.0563844/25/2025$94.00$0.462Put2 - 212(+0)59.00% (-5.34%)-0.10383914/25/2025$95.00$0.543Put211440(+0)57.40% (-5.05%)-0.12124774/25/2025$96.00$0.641Put1 - - 1(+1)55.84% (-4.85%)-0.14164514/25/2025$97.00$0.757Put11551(+0)54.32% (-4.56%)-0.1653844/25/2025$99.00$1.064Put62127(+0)51.42% (-4.13%)-0.22482454/25/2025$100.00$1.263Put13 - 3109(+5)50.05% (-3.85%)-0.2612349 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. 4/25/2025$100.00$5.884Call31 - 21(+0)50.01% (-3.90%)0.7403234/25/2025$101.00$5.122Call10 - - 6(+0)48.75% (-3.63%)0.69926314/25/2025$102.00$1.784Put22 - 33(+2)47.53% (-3.45%)-0.34857524/25/2025$102.00$4.403Call3 - - 57(+10)47.50% (-3.48%)0.65361614/25/2025$103.00$2.117Put2 - 155(+2)46.40% (-3.21%)-0.39919924/25/2025$103.00$3.735Call81 - 24(+16)46.40% (-3.21%)0.6033134/25/2025$104.00$2.507Put104 - 71(+21)45.36% (-3.05%)-0.45381664/25/2025$104.00$3.123Call2268218813(+200)45.36% (-3.05%)0.549195344/25/2025$105.00$2.958Put11 - 3229(+2)44.44% (-2.85%)-0.51132774/25/2025$105.00$2.572Call245 - 114(+2)44.42% (-2.87%)0.49226194/25/2025$106.00$3.475Put1 - 168(+43)43.63% (-2.71%)-0.57030114/25/2025$106.00$2.086Call69172185(+33)43.63% (-2.71%)0.433836244/25/2025$107.00$4.059Put3 - - 33(+7)42.95% (-2.63%)-0.62901314/25/2025$107.00$1.667Call942181(+1)42.95% (-2.63%)0.3757164/25/2025$108.00$1.312Call24211117(+15)42.40% (-2.54%)0.319664124/25/2025$109.00$1.020Call139 - 87(+4)42.00% (-2.49%)0.26729774/25/2025$110.00$0.784Call341013162(+15)41.72% (-2.49%)0.219952164/25/2025$111.00$0.597Call161351(+10)41.57% (-2.52%)0.17841154/25/2025$112.00$0.451Call11 - 162(+26)41.51% (-2.60%)0.14284314/25/2025$113.00$0.340Call281111196(+0)41.61% (-2.66%)0.11341454/25/2025$114.00$0.255Call211101(+0)41.74% (-2.80%)0.08912224/25/2025$115.00$0.191Call1,22681229(-1)44.45% (-0.45%)0.069732114/25/2025$118.00$0.082Call1 - 168(-3)43.18% (-3.26%)0.03308414/25/2025$119.00$0.062Call1 - - 41(+0)43.65% (-3.42%)0.02576414/25/2025$120.00$0.047Call432015153(-1)44.16% (-3.55%)0.02009664/25/2025$125.00$0.013Call49 - 499(+0)47.00% (-4.26%)0.0060271End-of-day options data provided by Trade Alert and Intrinio. 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 4/20/2025 by MarketBeat.com Staff From Our PartnersTrump 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 | SponsoredClaim Your FREE Protection GuideIn the final days of his first term, Trump quietly left open an "off the books" wealth-protection loophole hid...American Alternative | SponsoredElon Reveals Why There Soon Won’t Be Any Money For Social SecurityElon Musk's Near-Death Experience Sparks Dire Warning for Americans After cheating death twice—once in a te...Colonial Metals | SponsoredTrump’s Top Secret $9 Trillion AI SuperweaponJeff Brown spotted Nvidia at $1. Now he’s revealing a new AI superweapon — and the Musk-connected stocks that ...Brownstone Research | SponsoredMy prediction is coming trueWe've developed a surprisingly effective way to see which stocks could double during massive shake-ups, by usi...InvestorPlace | SponsoredMusk’s AI Masterplan – Our #1 AI Stock to Buy NowDid Elon Musk just set the stage for the next AI stock explosion? One 30-year Wall Street veteran thinks so...Behind the Markets | SponsoredTrump Orders 'National Digital Asset Stockpile'‘Digital Asset Reserve’ for THIS Coin??? Get all the details before this story gains even more tractionCrypto 101 Media | SponsoredThe first casualty of the 2025 trade warThe headlines scream tariffs and export bans — but the real damage is happening in retirement portfolios. Tim ...Investors Alley | 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.
