Free Trial

Gilead Sciences (GILD) Options Chain & Prices

Gilead Sciences logo
$106.54 +2.33 (+2.24%)
As of 04:00 PM Eastern

GILD Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/2/2025$90.00$0.004Put5 - - 77
(+1)
81.59%
(+17.32%)
-0.0024281
5/2/2025$98.00$0.032Put91 - 43
(+0)
55.65%
(+11.90%)
-0.0202722
5/2/2025$99.00$0.044Put8 - 243
(+3)
52.44%
(+11.31%)
-0.0279734
5/2/2025$99.00$7.663Call1 - 16
(+0)
52.44%
(+11.31%)
0.9718671
5/2/2025$100.00$0.061Put451035140
(+11)
49.24%
(+10.68%)
-0.0392428
5/2/2025$101.00$0.086Put58350212
(+37)
46.07%
(+9.98%)
-0.0560357
5/2/2025$101.00$5.706Call10 - 1083
(-41)
46.07%
(+9.98%)
0.9438161
5/2/2025$102.00$0.125Put74150
(+12)
42.94%
(+9.16%)
-0.0815016
5/2/2025$102.00$4.746Call81362068
(+10)
42.94%
(+9.16%)
0.9183738
5/2/2025$103.00$0.187Put41 - 209
(-26)
39.90%
(+8.16%)
-0.1206344
5/2/2025$103.00$3.809Call5 - 5137
(+0)
39.90%
(+8.16%)
0.8792975
5/2/2025$104.00$0.289Put41232
(-12)
37.01%
(+6.90%)
-0.180954
5/2/2025$104.00$2.910Call612633116
(+0)
37.01%
(+6.90%)
0.81911342
5/2/2025$105.00$0.458Put12 - 1105
(-3)
34.41%
(+5.32%)
-0.2721596
5/2/2025$105.00$2.080Call1958142
(+23)
34.41%
(+5.32%)
0.72826912
5/2/2025$106.00$0.740Put1019189
(+30)
32.32%
(+3.52%)
-0.4010337
5/2/2025$106.00$1.362Call51383174
(+5)
32.32%
(+3.52%)
0.60021112
5/2/2025$107.00$1.188Put149514
(+2)
31.05%
(+1.84%)
-0.5584296
5/2/2025$107.00$0.808Call271013187
(+17)
31.05%
(+1.84%)
0.44429716
5/2/2025$108.00$1.827Put1971244
(-30)
30.81%
(+0.67%)
-0.71124811
5/2/2025$108.00$0.443Call30123350
(+27)
30.81%
(+0.67%)
0.29314215
5/2/2025$109.00$2.624Put4545 - 55
(+51)
31.53%
(+0.12%)
-0.8270062
5/2/2025$109.00$0.236Call3 - 21242
(-12)
31.53%
(+0.12%)
0.178383
5/2/2025$110.00$0.128Call10320451161
(+932)
32.94%
(+0.04%)
0.1052714
5/2/2025$117.00$0.005Call1 - - 139
(-1)
47.42%
(+2.96%)
0.0045651
5/2/2025$123.00$16.415Put1 - - 0
(+0)
59.46%
(+5.68%)
-0.9999311
5/2/2025$124.00$17.415Put1 - - 0
(+0)
61.35%
(+6.10%)
-0.9999611
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:GILD) was last updated on 4/30/2025 by MarketBeat.com Staff
From Our Partners