Gilead Sciences (GILD) Options Chain & Prices $110.09 -2.91 (-2.58%) Closing price 04:00 PM EasternExtended Trading$111.00 +0.91 (+0.83%) As of 07:59 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 9/18/2026 6/18/2026 3/20/2026 1/16/2026 11/21/2025 9/19/2025 8/15/2025 7/25/2025 7/18/2025 7/11/2025 7/3/2025 6/27/2025 6/20/2025 6/13/2025 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 VolatilityDeltaTrades6/13/2025$90.00$0.023Put21 - 135(+21)90.43% (+9.00%)-0.00786926/13/2025$92.00$0.036Put5 - 50(+0)86.26% (+9.35%)-0.01230926/13/2025$95.00$0.071Put37201791(-5)80.06% (+9.84%)-0.02413136/13/2025$96.00$0.090Put11 - 27(+2)78.00% (+10.01%)-0.03020616/13/2025$97.00$0.114Put11 - 48(+0)75.95% (+10.17%)-0.03780716/13/2025$98.00$0.144Put15 - 1328(+23)73.91% (+10.33%)-0.04728746/13/2025$100.00$0.230Put1571846(+2)69.84% (+10.66%)-0.073844136/13/2025$100.00$10.290Call1 - 112(+0)69.84% (+10.66%)0.9524416/13/2025$102.00$0.368Put2 - 2189(+1)65.80% (+11.02%)-0.11458926/13/2025$104.00$0.589Put106405692(+56)61.81% (+11.41%)-0.17583217 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. 6/13/2025$105.00$0.745Put33146579(+5)59.84% (+11.62%)-0.21637216/13/2025$105.00$5.657Call6 - - 76(-5)59.84% (+11.62%)0.83314146/13/2025$106.00$0.941Put64729225390(+4)57.89% (+11.86%)-0.264657426/13/2025$106.00$4.809Call31 - 17(+0)57.89% (+11.86%)0.78917536/13/2025$107.00$1.184Put517131885(+13)55.98% (+12.12%)-0.321297226/13/2025$108.00$1.486Put923638329(+1)54.10% (+12.40%)-0.386415286/13/2025$108.00$3.252Call63 - 1126(+0)54.10% (+12.40%)0.673113156/13/2025$109.00$1.856Put310152153844(-236)52.28% (+12.72%)-0.459393416/13/2025$109.00$2.566Call90 - 1944(+7)52.28% (+12.72%)0.600521206/13/2025$110.00$2.304Put1061538654(+82)50.52% (+13.06%)-0.538534176/13/2025$110.00$1.957Call3849167322(+95)50.52% (+13.06%)0.519641736/13/2025$111.00$2.836Put1094351262(+217)48.85% (+13.44%)-0.620907346/13/2025$111.00$1.435Call40179101259(+110)48.85% (+13.44%)0.43327826/13/2025$112.00$3.458Put22418136(+83)47.30% (+13.83%)-0.702441106/13/2025$112.00$1.005Call26176133(+18)47.30% (+13.83%)0.345603146/13/2025$113.00$4.167Put21185(+39)45.88% (+14.22%)-0.77845226/13/2025$113.00$0.669Call1,85872224098(+13)45.88% (+14.22%)0.26177476/13/2025$114.00$4.959Put22 - 9(+2)44.64% (+14.56%)-0.84436216/13/2025$114.00$0.422Call1608447196(+70)44.64% (+14.56%)0.187453206/13/2025$115.00$0.254Call36113533(+251)43.58% (+14.78%)0.126838126/13/2025$116.00$6.729Put3030 - 75(+75)42.75% (+14.84%)-0.93628116/13/2025$116.00$0.144Call45116171(+27)42.75% (+14.84%)0.080791126/13/2025$117.00$0.079Call1710695(+38)42.14% (+14.71%)0.04892356/13/2025$118.00$0.042Call1 - 159(+45)41.75% (+14.42%)0.02846116/13/2025$119.00$0.022Call10 - - 44(-1)41.57% (+14.02%)0.01599316/13/2025$120.00$0.011Call43153(+1)41.59% (+13.57%)0.00882126/13/2025$122.00$0.003Call6 - 60(+0)42.08% (+12.66%)0.0026534End-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 NBIX Options Data EXEL Options Data BMRN Options Data Options Chain Tools Short Interest TrackerShort Interest IncreasesShort Interest DecreasesUnusual Call VolumeUnusual Put Volume This page (NASDAQ:GILD) was last updated on 6/10/2025 by MarketBeat.com Staff From Our PartnersBanks aren’t ready for this altcoin—are you?While everyone's distracted by Bitcoin's moves, a stealth revolution is underway. One altcoin is quietly po...Crypto 101 Media | SponsoredSilicon Valley Gold RushA new technology has sparked a modern-day gold rush in Silicon Valley. OpenAI’s Sam Altman invested $375M. Bil...Stansberry Research | SponsoredElon’s NEXT Big IPO?Cancel your internet TODAY!? Take your latest internet bill and light it on fire… then count the seconds it...Banyan Hill Publishing | SponsoredTrump’s Exec Order #14154 could be a “Millionaire-Maker”Former Presidential Advisor, Jim Rickards, says Trump could “rewire our economy and hand millions of Americans...Paradigm Press | SponsoredGet Ready for Elon Musk’s BIGGEST Comeback YetTesla's About to Prove Everyone Wrong... Again Back in 2018, when Jeff Brown told everyone to buy Tesla… ...Brownstone Research | SponsoredWhy Elon put $51 million into thisWhy Elon Musk Just Invested $51 Million Into Brand New “Miracle Metal” Developed by MIT ScientistsTrue Market Insiders | SponsoredREVEALED FREE: Our top 3 stocks to own in 2025 and beyondEvery time Weiss Ratings flashed green like this, the average gain on each and every stock has been 303% (incl...Weiss Ratings | SponsoredTrump Nominates “Next Elon”Elon's Replacement? You've been told Elon Musk has been forced out of DC. But did you know his successor ha...Altimetry | 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