$121.36
2.582.17%
At close: Dec 17, 4:00 PM EST
$122.00
0.640.53%
After Hours: 4:55 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
-0%
Bid54.6
Ask58.4
volume0
Intrest1
Strike
65
65
Last Price0.01Dec 15, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1
Last Price-
Change
-
Bid49.95
Ask53.45
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid44.95
Ask48.4
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price41.27Dec 15, 2025
Change
-0%
Bid39.6
Ask43.45
volume0
Intrest1
Strike
80
80
Last Price0.2Oct 14, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest1
Last Price36.05Dec 17, 2025
Change
0.150.41%
Bid34.6
Ask38.45
volume1
Intrest1
Strike
85
85
Last Price0.06Dec 02, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest16
Last Price31.15Dec 12, 2025
Change
-0%
Bid29.6
Ask33.45
volume0
Intrest0
Strike
90
90
Last Price0.01Dec 15, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest49
Last Price24.55Dec 12, 2025
Change
-0%
Bid24.65
Ask28.45
volume0
Intrest0
Strike
95
95
Last Price0.07Dec 08, 2025
Change
-0%
Bid-
Ask0.09
volume0
Intrest94
Last Price21.83Dec 15, 2025
Change
-0%
Bid19.75
Ask23.5
volume0
Intrest3
Strike
100
100
Last Price0.06Dec 17, 2025
Change
0.04200%
Bid-
Ask0.11
volume3
Intrest659
Last Price15.1Dec 12, 2025
Change
-0%
Bid14.6
Ask18.5
volume0
Intrest6
Strike
105
105
Last Price0.02Dec 15, 2025
Change
-0%
Bid-
Ask0.4
volume0
Intrest538
Last Price13.79Dec 11, 2025
Change
-0%
Bid10.65
Ask14.5
volume0
Intrest0
Strike
109
109
Last Price0.06Dec 15, 2025
Change
-0%
Bid-
Ask0.34
volume0
Intrest17
Last Price11.45Dec 17, 2025
Change
2.0321.55%
Bid9.8
Ask13.25
volume1
Intrest7
Strike
110
110
Last Price0.05Dec 17, 2025
Change
0.0228.57%
Bid-
Ask0.74
volume43
Intrest1332
Last Price8.57Dec 15, 2025
Change
-0%
Bid8.65
Ask12.25
volume0
Intrest1
Strike
111
111
Last Price-
Change
-
Bid-
Ask0.42
volume0
Intrest0
Last Price-
Change
-
Bid7.7
Ask11.25
volume0
Intrest0
Strike
112
112
Last Price0.17Dec 12, 2025
Change
-0%
Bid-
Ask0.81
volume0
Intrest13
Last Price9.15Dec 12, 2025
Change
-0%
Bid7.25
Ask9.85
volume0
Intrest0
Strike
113
113
Last Price0.13Dec 17, 2025
Change
0.1350%
Bid-
Ask0.9
volume9
Intrest611
Last Price-
Change
-
Bid5.6
Ask9.45
volume0
Intrest0
Strike
114
114
Last Price0.18Dec 17, 2025
Change
0.1137.93%
Bid0.05
Ask2.29
volume9
Intrest92
Last Price4.57Dec 16, 2025
Change
-0%
Bid4.85
Ask8.5
volume0
Intrest15
Strike
115
115
Last Price0.1Dec 17, 2025
Change
0.1356.52%
Bid0.05
Ask0.28
volume5
Intrest1245
Last Price6Dec 11, 2025
Change
-0%
Bid4.4
Ask7.5
volume0
Intrest0
Strike
116
116
Last Price0.2Dec 17, 2025
Change
0.2151.22%
Bid0.08
Ask0.75
volume16
Intrest336
Last Price4.54Dec 17, 2025
Change
0.37.08%
Bid3.45
Ask6.95
volume14
Intrest55
Strike
117
117
Last Price0.21Dec 17, 2025
Change
0.2857.14%
Bid0.07
Ask0.68
volume54
Intrest201
Last Price2.88Dec 17, 2025
Change
0.945.45%
Bid1.99
Ask5.9
volume22
Intrest46
Strike
118
118
Last Price0.4Dec 17, 2025
Change
0.4351.81%
Bid0.19
Ask2.31
volume42
Intrest304
Last Price2.83Dec 17, 2025
Change
1.2882.58%
Bid1.47
Ask3.55
volume32
Intrest113
Strike
119
119
Last Price0.55Dec 17, 2025
Change
0.6855.28%
Bid0.43
Ask0.76
volume28
Intrest1107
Last Price2.13Dec 17, 2025
Change
1.26144.83%
Bid1.44
Ask2.97
volume74
Intrest540
Strike
120
120
Last Price0.71Dec 17, 2025
Change
1.0559.66%
Bid0.42
Ask1.32
volume24
Intrest1709
Last Price1.92Dec 17, 2025
Change
1.39262.26%
Bid1.21
Ask1.99
volume1291
Intrest234
Strike
121
121
Last Price2.55Dec 17, 2025
Change
0.051.92%
Bid0.83
Ask2.7
volume1
Intrest125
Last Price1.15Dec 17, 2025
Change
0.9360%
Bid0.67
Ask1.67
volume2821
Intrest319
Strike
122
122
Last Price1.39Dec 17, 2025
Change
1.6454.13%
Bid0.9
Ask2.78
volume15
Intrest516
Last Price0.91Dec 17, 2025
Change
0.74435.29%
Bid0.44
Ask0.89
volume660
Intrest198
Strike
123
123
Last Price2.37Dec 17, 2025
Change
0.4315.36%
Bid0.78
Ask2.93
volume33
Intrest129
Last Price0.55Dec 17, 2025
Change
0.44400%
Bid0.22
Ask2.24
volume90
Intrest285
Strike
124
124
Last Price3.51Dec 17, 2025
Change
1.7433.14%
Bid1.15
Ask3.45
volume6
Intrest280
Last Price0.28Dec 17, 2025
Change
0.16133.33%
Bid0.18
Ask0.45
volume134
Intrest3014
Strike
125
125
Last Price5.75Dec 17, 2025
Change
0.061.03%
Bid2
Ask5.65
volume38
Intrest291
Last Price0.23Dec 17, 2025
Change
0.2666.67%
Bid0.04
Ask1.3
volume25
Intrest274
Strike
126
126
Last Price6.02Dec 16, 2025
Change
-0%
Bid3.4
Ask6
volume0
Intrest45
Last Price0.07Dec 17, 2025
Change
0.04133.33%
Bid0.05
Ask0.2
volume2
Intrest240
Strike
127
127
Last Price8.39Dec 09, 2025
Change
-0%
Bid3.5
Ask6.9
volume0
Intrest101
Last Price0.09Dec 17, 2025
Change
0.0480%
Bid-
Ask0.4
volume4
Intrest160
Strike
128
128
Last Price3.35Nov 26, 2025
Change
-0%
Bid4.65
Ask8.35
volume0
Intrest3
Last Price0.04Dec 17, 2025
Change
0.0450%
Bid-
Ask0.13
volume2
Intrest37
Strike
129
129
Last Price8.73Dec 16, 2025
Change
-0%
Bid5.6
Ask9.4
volume0
Intrest0
Last Price0.03Dec 17, 2025
Change
0.02200%
Bid0.02
Ask0.03
volume60
Intrest5017
Strike
130
130
Last Price8.2Dec 15, 2025
Change
-0%
Bid6.65
Ask10.45
volume0
Intrest0
Last Price0.11Dec 11, 2025
Change
-0%
Bid-
Ask0.64
volume0
Intrest77
Strike
131
131
Last Price8.81Dec 12, 2025
Change
-0%
Bid8
Ask11.35
volume0
Intrest362
Last Price0.04Dec 17, 2025
Change
0.0133.33%
Bid-
Ask0.22
volume3
Intrest144
Strike
132
132
Last Price-
Change
-
Bid8.6
Ask12.35
volume0
Intrest0
Last Price0.02Dec 17, 2025
Change
0.01100%
Bid0.01
Ask0.02
volume30
Intrest394
Strike
133
133
Last Price-
Change
-
Bid9.6
Ask13.4
volume0
Intrest0
Last Price0.05Dec 15, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest5
Strike
134
134
Last Price-
Change
-
Bid10.6
Ask14.4
volume0
Intrest0
Last Price0.01Dec 17, 2025
Change
-0%
Bid-
Ask0.05
volume6
Intrest4806
Strike
135
135
Last Price13.6Dec 12, 2025
Change
-0%
Bid11.6
Ask15.5
volume0
Intrest4
Last Price0.67Nov 24, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest5
Strike
136
136
Last Price14.6Dec 12, 2025
Change
-0%
Bid12.6
Ask16.5
volume0
Intrest0
Last Price0.05Dec 17, 2025
Change
0.3687.8%
Bid-
Ask2.13
volume1
Intrest1
Strike
137
137
Last Price-
Change
-
Bid13.6
Ask17.45
volume0
Intrest0
Last Price0.05Dec 12, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest4
Strike
138
138
Last Price17.12Dec 15, 2025
Change
-0%
Bid14.6
Ask18.5
volume0
Intrest0
Last Price0.01Dec 17, 2025
Change
-0%
Bid-
Ask0.9
volume11
Intrest344
Strike
140
140
Last Price19.02Dec 15, 2025
Change
-0%
Bid16.6
Ask20.45
volume0
Intrest1
Last Price0.01Dec 02, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest119
Strike
145
145
Last Price29.8Oct 31, 2025
Change
-0%
Bid21.6
Ask25.45
volume0
Intrest0
Last Price0.05Dec 10, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest51
Strike
150
150
Last Price22.92Nov 24, 2025
Change
-0%
Bid26.6
Ask30.5
volume0
Intrest1
Last Price0.03Dec 08, 2025
Change
-0%
Bid-
Ask2
volume0
Intrest4
Strike
155
155
Last Price-
Change
-
Bid31.6
Ask35.35
volume0
Intrest0
Last Price0.08Oct 21, 2025
Change
-0%
Bid-
Ask0.06
volume0
Intrest5
Strike
160
160
Last Price-
Change
-
Bid36.6
Ask40.5
volume0
Intrest0
Last Price0.06Nov 14, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Strike
165
165
Last Price-
Change
-
Bid41.65
Ask45.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid46.65
Ask50.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid51.75
Ask55.1
volume0
Intrest0
