$118.78
-1.00-0.83%
At close: Dec 16, 4:00 PM EST
$118.78
N/A
After Hours: 5:41 PM EST
Comments
Loading...
Gilead 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 Price53.76Dec 16, 2025
Change
-
Bid52.05
Ask55.9
volume1
Intrest0
Strike
65
65
Last Price0.01Dec 15, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest1
Last Price-
Change
-
Bid47.05
Ask50.9
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid42.15
Ask45.9
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price41.27Dec 15, 2025
Change
-0%
Bid37.15
Ask40.9
volume0
Intrest1
Strike
80
80
Last Price0.2Oct 14, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest1
Last Price36.2Dec 09, 2025
Change
-0%
Bid32.15
Ask35.95
volume0
Intrest1
Strike
85
85
Last Price0.06Dec 02, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest16
Last Price31.15Dec 12, 2025
Change
-0%
Bid27.15
Ask30.95
volume0
Intrest0
Strike
90
90
Last Price0.01Dec 15, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest49
Last Price24.55Dec 12, 2025
Change
-0%
Bid22.15
Ask25.95
volume0
Intrest0
Strike
95
95
Last Price0.07Dec 08, 2025
Change
-0%
Bid-
Ask0.09
volume0
Intrest94
Last Price21.83Dec 15, 2025
Change
-0%
Bid17.95
Ask20.95
volume0
Intrest3
Strike
100
100
Last Price0.02Dec 15, 2025
Change
-0%
Bid-
Ask0.11
volume0
Intrest659
Last Price15.1Dec 12, 2025
Change
-0%
Bid12.2
Ask15.95
volume0
Intrest6
Strike
105
105
Last Price0.02Dec 15, 2025
Change
-0%
Bid-
Ask0.14
volume0
Intrest538
Last Price13.79Dec 11, 2025
Change
-0%
Bid9.05
Ask11.55
volume0
Intrest0
Strike
109
109
Last Price0.06Dec 15, 2025
Change
-0%
Bid-
Ask0.16
volume0
Intrest17
Last Price9.42Dec 15, 2025
Change
-0%
Bid7.1
Ask11.05
volume0
Intrest7
Strike
110
110
Last Price0.07Dec 16, 2025
Change
0.0646.15%
Bid0.05
Ask0.1
volume7
Intrest1332
Last Price8.57Dec 15, 2025
Change
-0%
Bid6.25
Ask10.05
volume0
Intrest1
Strike
111
111
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Last Price-
Change
-
Bid5.8
Ask9.05
volume0
Intrest0
Strike
112
112
Last Price0.17Dec 12, 2025
Change
-0%
Bid0.03
Ask0.21
volume0
Intrest13
Last Price9.15Dec 12, 2025
Change
-0%
Bid4.85
Ask8.1
volume0
Intrest0
Strike
113
113
Last Price0.26Dec 12, 2025
Change
-0%
Bid0.06
Ask0.28
volume0
Intrest611
Last Price-
Change
-
Bid3.85
Ask7.15
volume0
Intrest0
Strike
114
114
Last Price0.29Dec 16, 2025
Change
0.152.63%
Bid0.09
Ask0.35
volume30
Intrest113
Last Price4.57Dec 16, 2025
Change
1.5425.2%
Bid2.31
Ask6.3
volume1
Intrest15
Strike
115
115
Last Price0.23Dec 16, 2025
Change
0.0620.69%
Bid0.18
Ask0.29
volume33
Intrest1240
Last Price6Dec 11, 2025
Change
-0%
Bid1.55
Ask4.65
volume0
Intrest0
Strike
116
116
Last Price0.41Dec 16, 2025
Change
0.012.5%
Bid0.3
Ask0.42
volume10
Intrest335
Last Price4.24Dec 15, 2025
Change
-0%
Bid1.4
Ask3.35
volume0
Intrest55
Strike
117
117
Last Price0.49Dec 16, 2025
Change
0.0915.52%
Bid0.4
Ask0.84
volume49
Intrest231
Last Price1.98Dec 16, 2025
Change
133.56%
Bid0.18
Ask3.75
volume17
Intrest29
Strike
118
118
Last Price0.83Dec 16, 2025
Change
0.1420.29%
Bid0.54
Ask1.08
volume21
Intrest295
Last Price1.55Dec 16, 2025
Change
0.3317.55%
Bid0.87
Ask3.2
volume52
Intrest97
Strike
119
119
Last Price1.23Dec 16, 2025
Change
0.043.36%
Bid0.98
Ask2.95
volume569
Intrest642
Last Price0.87Dec 16, 2025
Change
0.6241.61%
Bid0.58
Ask0.94
volume40
Intrest520
Strike
120
120
Last Price1.76Dec 16, 2025
Change
0.084.76%
Bid1.49
Ask2.07
volume53
Intrest1729
Last Price0.53Dec 16, 2025
Change
0.4847.52%
Bid0.39
Ask0.67
volume41
Intrest230
Strike
121
121
Last Price2.6Dec 16, 2025
Change
0.3214.04%
Bid2.16
Ask4
volume14
Intrest115
Last Price0.25Dec 16, 2025
Change
0.4564.29%
Bid0.24
Ask0.31
volume71
Intrest328
Strike
122
122
Last Price3.03Dec 16, 2025
Change
1.73133.08%
Bid2.83
Ask5.1
volume1024
Intrest1034
Last Price0.17Dec 16, 2025
Change
0.2155.26%
Bid0.1
Ask0.32
volume22
Intrest193
Strike
123
123
Last Price2.8Dec 16, 2025
Change
0.7922.01%
Bid2.06
Ask5.1
volume2
Intrest131
Last Price0.11Dec 16, 2025
Change
0.1456%
Bid0.01
Ask0.22
volume101
Intrest266
Strike
124
124
Last Price5.25Dec 16, 2025
Change
0.9522.09%
Bid3.6
Ask6
volume4
Intrest280
Last Price0.12Dec 16, 2025
Change
0.0214.29%
Bid-
Ask0.12
volume72
Intrest3027
Strike
125
125
Last Price5.81Dec 16, 2025
Change
1.0121.04%
Bid4.6
Ask7
volume11
Intrest300
Last Price0.03Dec 16, 2025
Change
0.2187.5%
Bid-
Ask0.05
volume179
Intrest344
Strike
126
126
Last Price6.02Dec 16, 2025
Change
0.172.91%
Bid5.6
Ask7.95
volume30
Intrest108
Last Price0.03Dec 16, 2025
Change
0.0457.14%
Bid-
Ask0.04
volume5
Intrest244
Strike
127
127
Last Price8.39Dec 09, 2025
Change
-0%
Bid6.5
Ask9.05
volume0
Intrest103
Last Price0.05Dec 16, 2025
Change
0.0337.5%
Bid-
Ask0.1
volume1
Intrest161
Strike
128
128
Last Price3.35Nov 26, 2025
Change
-0%
Bid7.15
Ask10.85
volume0
Intrest4
Last Price0.08Dec 12, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest37
Strike
129
129
Last Price8.73Dec 16, 2025
Change
1.8226.34%
Bid8.6
Ask11.85
volume30
Intrest36
Last Price0.01Dec 16, 2025
Change
-0%
Bid0.01
Ask0.04
volume19
Intrest5022
Strike
130
130
Last Price8.2Dec 15, 2025
Change
-0%
Bid9.15
Ask12.65
volume0
Intrest68
Last Price0.11Dec 11, 2025
Change
-0%
Bid-
Ask0.07
volume0
Intrest77
Strike
131
131
Last Price8.81Dec 12, 2025
Change
-0%
Bid10.6
Ask13
volume0
Intrest362
Last Price0.03Dec 15, 2025
Change
-0%
Bid-
Ask0.22
volume0
Intrest144
Strike
132
132
Last Price-
Change
-
Bid11.15
Ask14.55
volume0
Intrest0
Last Price0.01Dec 16, 2025
Change
0.0150%
Bid0.01
Ask0.03
volume27
Intrest379
Strike
133
133
Last Price-
Change
-
Bid12.15
Ask15.65
volume0
Intrest0
Last Price0.05Dec 15, 2025
Change
-0%
Bid-
Ask0.12
volume0
Intrest5
Strike
134
134
Last Price-
Change
-
Bid13.15
Ask16.95
volume0
Intrest0
Last Price0.01Dec 16, 2025
Change
0.0150%
Bid-
Ask0.03
volume2
Intrest4808
Strike
135
135
Last Price13.6Dec 12, 2025
Change
-0%
Bid14.15
Ask17.95
volume0
Intrest4
Last Price0.67Nov 24, 2025
Change
-0%
Bid-
Ask0.12
volume0
Intrest5
Strike
136
136
Last Price14.6Dec 12, 2025
Change
-0%
Bid15.15
Ask18.7
volume0
Intrest0
Last Price0.41Nov 26, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest1
Strike
137
137
Last Price-
Change
-
Bid16.15
Ask19.95
volume0
Intrest0
Last Price0.05Dec 12, 2025
Change
-0%
Bid-
Ask1.15
volume0
Intrest4
Strike
138
138
Last Price17.12Dec 15, 2025
Change
-0%
Bid17.15
Ask20.95
volume0
Intrest0
Last Price0.01Dec 16, 2025
Change
0.0150%
Bid-
Ask1
volume2
Intrest346
Strike
140
140
Last Price19.02Dec 15, 2025
Change
-0%
Bid19.6
Ask22.85
volume0
Intrest2
Last Price0.01Dec 02, 2025
Change
-0%
Bid-
Ask0.91
volume0
Intrest119
Strike
145
145
Last Price29.8Oct 31, 2025
Change
-0%
Bid24.15
Ask27.95
volume0
Intrest0
Last Price0.05Dec 10, 2025
Change
-0%
Bid-
Ask1.75
volume0
Intrest51
Strike
150
150
Last Price22.92Nov 24, 2025
Change
-0%
Bid29.15
Ask32.75
volume0
Intrest1
Last Price0.03Dec 08, 2025
Change
-0%
Bid-
Ask2
volume0
Intrest4
Strike
155
155
Last Price-
Change
-
Bid34.15
Ask37.8
volume0
Intrest0
Last Price0.08Oct 21, 2025
Change
-0%
Bid-
Ask0.06
volume0
Intrest5
Strike
160
160
Last Price-
Change
-
Bid39.15
Ask42.95
volume0
Intrest0
Last Price0.06Nov 14, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Strike
165
165
Last Price-
Change
-
Bid44.15
Ask47.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.49
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid49.15
Ask52.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid54.15
Ask57.85
volume0
Intrest0
