Dark

Check out our API

GILD
Gilead Sciences Inc
stock NASDAQ

At Close

Sep 11, 2026 3:59:56 PM EDT

143.73USD-0.746%(-1.08)4,202,447

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 11, 2026 9:25:30 AM EDT

145.61USD+0.552%(+0.80)1,462

After-hours

Sep 11, 2026 4:36:30 PM EDT

143.73USD0.000%(0.00)3,708

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Sep 11, 2026 Sep 18, 2026 Sep 25, 2026 Oct 2, 2026 Oct 9, 2026 Oct 16, 2026 Oct 23, 2026 Oct 30, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Feb 19, 2027 Mar 19, 2027 Jun 17, 2027 Sep 17, 2027 Dec 17, 2027 Jan 21, 2028 Dec 15, 2028

ITM/OTM for Mar 19, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
533	2,738	302	3,238

GILD Mar 19, 2027 Exp. - Volume by Strike

Puts

Calls

GILD Mar 19, 2027 Exp. - Open Interest by Strike

Puts

Calls

GILD Mar 19, 2027 Exp. - Max Pain @ $140.00

Puts

Calls

GILD Mar 19, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
210 C	0.87	0%	2	2	09-01	GILD270319C00210000
200 C	1.49	+7.97%	1	40	08-26	GILD270319C00200000
195 C	1.48	-16.38%	1	10	08-31	GILD270319C00195000
190 C	1.81	-19.20%	4	13	09-10	GILD270319C00190000
185 C	2.77	-4.48%	1	31	09-10	GILD270319C00185000
180 C	2.94	-2.00%	4	22	09-10	GILD270319C00180000
175 C	3.60	-7.69%	1	59	09-10	GILD270319C00175000
170 C	4.70	-6.93%	6	58	09-10	GILD270319C00170000
165 C	5.60	-6.67%	2	210	09-10	GILD270319C00165000
160 C	7.30	-18.89%	5	127	09-10	GILD270319C00160000
155 C	9.90	+3.66%	5	388	09-09	GILD270319C00155000
150 C	10.95	-2.67%	6	1,649	09-10	GILD270319C00150000
145 C	14.05	+0.36%	2	129	09-09	GILD270319C00145000
140 C	16.25	-9.22%	1	165	09-09	GILD270319C00140000
135 C	19.35	-3.97%	2	66	09-09	GILD270319C00135000
130 C	23.50	-5.70%	3	140	08-28	GILD270319C00130000
125 C	26.56	+4.77%	18	47	08-28	GILD270319C00125000
120 C	30.85	-0.32%	2	11	09-08	GILD270319C00120000
115 C	33.80	-11.05%	2	33	09-09	GILD270319C00115000
110 C	42.22	+7.92%	34	42	09-03	GILD270319C00110000
105 C	28.28	+2.65%	1	7	07-02	GILD270319C00105000
100 C	43.23	+26.77%	2	8	08-18	GILD270319C00100000
95 C	43.84	+8.25%	2	4	08-13	GILD270319C00095000
90 C	39.32	-4.68%	1	2	06-26	GILD270319C00090000
85 C	41.82	-16.19%	1	5	06-15	GILD270319C00085000
80 C	70.00	+51.16%	1	2	09-01	GILD270319C00080000
75 C	50.15	0%	1	1	06-12	GILD270319C00075000
70 C	0	0%	0			GILD270319C00070000
65 C	0	0%	0			GILD270319C00065000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
210 P	0	0%	0			GILD270319P00210000
200 P	0	0%	0			GILD270319P00200000
195 P	0	0%	0			GILD270319P00195000
190 P	0	0%	0			GILD270319P00190000
185 P	0	0%	0			GILD270319P00185000
180 P	0	0%	0			GILD270319P00180000
175 P	0	0%	0			GILD270319P00175000
170 P	43.35	+20.92%	1	1	06-16	GILD270319P00170000
165 P	32.30	-3.58%	1	1	04-20	GILD270319P00165000
160 P	37.40	+31.46%	1	1	06-15	GILD270319P00160000
155 P	16.80	+4.67%	3	19	09-08	GILD270319P00155000
150 P	14.93	+1.84%	4	84	09-10	GILD270319P00150000
145 P	12.25	+4.26%	37	196	09-10	GILD270319P00145000
140 P	9.95	+5.85%	25	193	09-10	GILD270319P00140000
135 P	7.94	+5.87%	1	59	09-10	GILD270319P00135000
130 P	6.25	+6.84%	13	182	09-10	GILD270319P00130000
125 P	4.70	+4.44%	4	145	09-10	GILD270319P00125000
120 P	3.70	+8.82%	10	1,367	09-10	GILD270319P00120000
115 P	2.51	+17.84%	5	581	09-09	GILD270319P00115000
110 P	2.04	+3.03%	26	460	09-10	GILD270319P00110000
105 P	1.49	-29.05%	4	152	09-10	GILD270319P00105000
100 P	1.08	-37.21%	4	67	09-10	GILD270319P00100000
95 P	0.69	-67.14%	1	17	08-26	GILD270319P00095000
90 P	0.58	-3.33%	1	5	08-26	GILD270319P00090000
85 P	1.48	0.00%	2	7	06-30	GILD270319P00085000
80 P	0	0%	0			GILD270319P00080000
75 P	1.07	0%	1	1	06-12	GILD270319P00075000
70 P	0.60	0%	2	2	05-21	GILD270319P00070000
65 P	0	0%	0			GILD270319P00065000

Share