Gilead Sciences (GILD) Options Chain & Prices $111.51 -0.22 (-0.20%) Closing price 07/2/2025 04:00 PM EasternExtended Trading$111.65 +0.14 (+0.13%) As of 08:22 AM 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 2/20/2026 1/16/2026 11/21/2025 9/19/2025 8/15/2025 8/8/2025 8/1/2025 7/25/2025 7/18/2025 7/11/2025 7/3/2025 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 VolatilityDeltaTrades7/3/2025$96.00$0.000Put1 - - 7(+0)85.77% (+42.07%)-0.00019817/3/2025$97.00$0.000Put2 - - 104(+1)81.78% (+39.58%)-0.00027327/3/2025$98.00$0.000Put1 - - 5(+0)77.77% (+37.07%)-0.00038217/3/2025$99.00$12.484Call1 - - 1(+1)73.75% (+34.55%)0.99957417/3/2025$100.00$11.484Call81669(-3)69.71% (+32.01%)0.99933447/3/2025$102.00$0.002Put1 - - 537(+0)61.57% (+26.85%)-0.00171917/3/2025$104.00$7.489Call2 - - 79(+0)53.29% (+21.53%)0.99595527/3/2025$105.00$6.492Call2 - - 19(-1)49.09% (+18.78%)0.9933427/3/2025$106.00$5.496Call107 - - 660(+0)44.83% (+15.96%)0.98865137/3/2025$107.00$4.503Call121 - - 231(-1)40.52% (+13.06%)0.97980621 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. 7/3/2025$108.00$0.030Put3 - 1217(+21)36.16% (+10.06%)-0.03801927/3/2025$108.00$3.517Call11 - - 90(+0)36.16% (+10.06%)0.96209867/3/2025$109.00$0.059Put531113(+0)31.79% (+6.98%)-0.07596957/3/2025$109.00$2.547Call78743578(+66)31.79% (+6.98%)0.92415677/3/2025$110.00$0.130Put7110341363(-173)27.56% (+3.93%)-0.162492257/3/2025$110.00$1.618Call30179777(-21)27.56% (+3.93%)0.837789197/3/2025$111.00$0.320Put276 - 68(-24)24.01% (+1.40%)-0.35730287/3/2025$111.00$0.808Call235 - 1286(-18)24.01% (+1.40%)0.64554987/3/2025$112.00$0.804Put1033138345(+7)22.54% (+0.72%)-0.674523267/3/2025$112.00$0.284Call8751436941069(+8)22.54% (+0.72%)0.3444671457/3/2025$113.00$1.629Put20 - - 39(+26)23.95% (+2.65%)-0.89840327/3/2025$113.00$0.085Call3,3961,4731,591123(+20)23.95% (+2.65%)0.1313216427/3/2025$114.00$0.029Call18330301139(+27)26.91% (+5.80%)0.049083267/3/2025$115.00$3.583Put8011690(-2)30.32% (+9.10%)-0.99154747/3/2025$115.00$0.012Call12 - 262(-9)30.32% (+9.10%)0.02037637/3/2025$116.00$0.006Call1 - 133(+0)33.82% (+12.21%)0.0094117/3/2025$117.00$0.003Call2 - 137(-1)37.29% (+15.10%)0.00474727/3/2025$118.00$0.002Call11 - 112(+0)40.69% (+17.77%)0.00256917/3/2025$119.00$0.001Call1 - - 58(+0)44.01% (+20.28%)0.00147217/3/2025$120.00$0.001Call3 - 294(+0)47.25% (+22.64%)0.00088437/3/2025$121.00$0.000Call1 - - 42(+0)50.42% (+24.89%)0.00055217/3/2025$125.00$0.000Call1 - - 40(+0)62.41% (+33.06%)0.0001131End-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 INCY Options Data UTHR 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 7/3/2025 by MarketBeat.com Staff From Our PartnersTrump’s New Order Could Boost Social Security Benefits by 400%If you collect—or plan to collect—Social Security, you need to see this. A new initiative tied to President...InvestorPlace | SponsoredThe $15 Gold Fund That Pays Up to $1,152/MonthGold prices are breaking records. But while everyone else is fixated on headlines… They're missing somet...Investors Alley | 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 | SponsoredBuffett’s $325 Billion Cash Problem — Solved by Gold?A bombshell announcement is just weeks away — and it could send shockwaves through the gold market. Most inves...Golden Portfolio | SponsoredA grave, grave error.President Donald Trump made headlines last month with a staggering claim. He stated that since taking offic...Porter & Company | SponsoredPost-Halving = Profit Season (Here’s How to Win It)It happens like clockwork. Every four years, the crypto market enters a new phase — and for those who know how...Crypto Swap Profits | SponsoredThe $7 company helping Nvidia build the world’s first trillion-dollar robot …Michael Robinson has been at the forefront of the technology market for over 40 years. Spotting some profit...Weiss Ratings | SponsoredEveryone’s watching Nvidia right now. Here’s why I’m excited.So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...Timothy Sykes | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten 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.
Free GILD Stock Alerts