Dark

GILD
Gilead Sciences Inc
stock NASDAQ

At Close

Jul 27, 2026 3:59:56 PM EDT

130.49USD+0.909%(+1.18)4,925,621

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 27, 2026 9:22:30 AM EDT

130.70USD+1.075%(+1.39)1,205

After-hours

Jul 27, 2026 4:21:30 PM EDT

130.58USD+0.073%(+0.09)1,152,686

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

ITM/OTM for Jan 21, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2,132	4,279	89	1,333

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
230 C	1.76	+17.33%	1	9	05-27	GILD280121C00230000
220 C	1.70	-35.85%	1	1	07-14	GILD280121C00220000
210 C	5.30	-10.92%	4	3	03-04	GILD280121C00210000
200 C	2.21	-48.84%	18	75	06-18	GILD280121C00200000
195 C	5.05	-49.75%	1	9	07-07	GILD280121C00195000
190 C	3.85	+6.94%	6	11	01-21	GILD280121C00190000
185 C	5.70	-34.48%	1	12	07-07	GILD280121C00185000
180 C	4.00	-20.00%	5	110	06-18	GILD280121C00180000
175 C	6.20	-10.14%	1	168	07-23	GILD280121C00175000
170 C	8.00	+33.33%	10	118	07-15	GILD280121C00170000
165 C	10.45	+69.92%	2	51	07-08	GILD280121C00165000
160 C	10.20	+6.25%	6	417	07-22	GILD280121C00160000
155 C	11.35	-2.58%	2	2,467	07-24	GILD280121C00155000
150 C	12.71	+4.18%	1	270	07-23	GILD280121C00150000
145 C	14.62	+33.52%	1	73	07-24	GILD280121C00145000
140 C	16.58	-2.47%	1	317	07-21	GILD280121C00140000
135 C	17.90	-26.64%	2	168	07-23	GILD280121C00135000
130 C	20.80	-5.58%	1	132	07-23	GILD280121C00130000
125 C	22.60	+2.73%	2	61	07-21	GILD280121C00125000
120 C	25.75	-11.21%	2	1,351	07-21	GILD280121C00120000
115 C	28.87	-10.48%	1	39	07-10	GILD280121C00115000
110 C	31.75	+13.39%	2	65	07-21	GILD280121C00110000
105 C	37.05	+6.96%	25	54	07-07	GILD280121C00105000
100 C	36.80	-12.69%	2	144	07-23	GILD280121C00100000
95 C	41.72	+9.56%	2	62	07-15	GILD280121C00095000
90 C	41.70	+0.12%	1	27	06-25	GILD280121C00090000
85 C	56.00	-6.35%	1	23	04-20	GILD280121C00085000
80 C	48.17	-8.68%	1	36	06-09	GILD280121C00080000
75 C	77.25	+34.11%	4	41	02-09	GILD280121C00075000
70 C	56.05	-24.97%	2	55	06-12	GILD280121C00070000
65 C	61.70	+6.01%	1	18	06-11	GILD280121C00065000
60 C	81.75	-8.65%	1	24	04-08	GILD280121C00060000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
230 P	0	0%	0			GILD280121P00230000
220 P	0	0%	0			GILD280121P00220000
210 P	0	0%	0			GILD280121P00210000
200 P	0	0%	0			GILD280121P00200000
195 P	0	0%	0			GILD280121P00195000
190 P	0	0%	0			GILD280121P00190000
185 P	0	0%	0			GILD280121P00185000
180 P	0	0%	0			GILD280121P00180000
175 P	0	0%	0			GILD280121P00175000
170 P	0	0%	0			GILD280121P00170000
165 P	27.87	0%	1	1	02-20	GILD280121P00165000
160 P	30.65	+16.54%	1	2	04-14	GILD280121P00160000
155 P	31.35	-7.82%	7	8	07-15	GILD280121P00155000
150 P	29.90	+2.22%	2	7	06-04	GILD280121P00150000
145 P	22.40	+34.05%	4	16	04-17	GILD280121P00145000
140 P	21.85	+20.39%	8	44	07-15	GILD280121P00140000
135 P	21.35	-9.92%	1	11	06-25	GILD280121P00135000
130 P	17.23	-8.11%	1	20	07-24	GILD280121P00130000
125 P	15.90	-2.45%	1	191	06-25	GILD280121P00125000
120 P	13.30	-1.48%	1	20	07-06	GILD280121P00120000
115 P	11.40	-9.88%	1	412	06-25	GILD280121P00115000
110 P	8.10	-23.94%	22	91	07-07	GILD280121P00110000
105 P	8.25	+4.43%	4	135	07-01	GILD280121P00105000
100 P	6.75	0.00%	7	178	07-01	GILD280121P00100000
95 P	5.30	-0.93%	1	122	06-18	GILD280121P00095000
90 P	5.25	+53.06%	5	19	06-11	GILD280121P00090000
85 P	3.66	+1.10%	1	44	06-08	GILD280121P00085000
80 P	3.10	+6.90%	3	35	06-02	GILD280121P00080000
75 P	2.40	+50.00%	2	6	04-24	GILD280121P00075000
70 P	1.60	-15.34%	1	12	06-29	GILD280121P00070000
65 P	2.40	-5.14%	1	13	12-12	GILD280121P00065000
60 P	0.87	-52.97%	1	35	01-30	GILD280121P00060000

document.getElementById("xKQpS1").onerror = function(){this.style.display='none';}; .dark-mode .khDFBs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .khDFBs{ color: #333333; background-color: white; border: 2px solid #333333; }GILDGilead Sciences Incstock NASDAQ