Dark

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

ITM/OTM for Dec 15, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2,409	3,498	1,631	1,773

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
230 C	5.90	+12.38%	1	76	09-08	GILD281215C00230000
220 C	8.05	+18.38%	1	508	09-02	GILD281215C00220000
210 C	3.85	-22.06%	10	203	06-25	GILD281215C00210000
200 C	10.65	+2.21%	2	246	09-09	GILD281215C00200000
195 C	11.00	+103.70%	8	500	08-21	GILD281215C00195000
190 C	12.38	-0.56%	1	14	08-26	GILD281215C00190000
185 C	15.75	+19.32%	16	32	09-04	GILD281215C00185000
180 C	14.85	+38.14%	1	23	08-21	GILD281215C00180000
175 C	19.15	+66.23%	2	25	09-03	GILD281215C00175000
170 C	17.67	-14.01%	1	103	09-10	GILD281215C00170000
165 C	23.00	+14.03%	1,517	1,505	09-03	GILD281215C00165000
160 C	21.00	-4.46%	1	67	09-10	GILD281215C00160000
155 C	24.46	+7.94%	12	51	09-01	GILD281215C00155000
150 C	24.58	-7.59%	56	103	09-10	GILD281215C00150000
145 C	26.60	-13.50%	10	42	09-10	GILD281215C00145000
140 C	30.90	-7.43%	1	90	09-09	GILD281215C00140000
135 C	32.10	+9.18%	1	34	08-24	GILD281215C00135000
130 C	35.00	+1.45%	2	45	09-08	GILD281215C00130000
125 C	37.25	-11.31%	10	166	09-10	GILD281215C00125000
120 C	41.00	-8.17%	1	1,480	09-08	GILD281215C00120000
115 C	47.19	+3.10%	1	37	09-02	GILD281215C00115000
110 C	48.96	+23.02%	1	43	08-26	GILD281215C00110000
105 C	53.96	+2.59%	1	21	09-02	GILD281215C00105000
100 C	55.70	-0.62%	30	57	08-27	GILD281215C00100000
95 C	56.66	-1.89%	6	172	09-10	GILD281215C00095000
90 C	62.94	+36.83%	7	102	08-25	GILD281215C00090000
85 C	64.99	-2.78%	7	69	09-08	GILD281215C00085000
80 C	60.55	-0.28%	13	49	08-17	GILD281215C00080000
75 C	77.36	+26.18%	25	4	09-04	GILD281215C00075000
70 C	65.49	+3.95%	1	21	08-07	GILD281215C00070000
65 C	67.15	+6.59%	1	19	07-30	GILD281215C00065000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
230 P	0	0%	0			GILD281215P00230000
220 P	72.18	0%	1	1	08-26	GILD281215P00220000
210 P	0	0%	0			GILD281215P00210000
200 P	0	0%	0			GILD281215P00200000
195 P	0	0%	0			GILD281215P00195000
190 P	0	0%	0			GILD281215P00190000
185 P	0	0%	0			GILD281215P00185000
180 P	52.44	-0.06%	25	25	07-24	GILD281215P00180000
175 P	37.30	-15.25%	2	25	08-27	GILD281215P00175000
170 P	0	0%	0			GILD281215P00170000
165 P	29.88	-2.70%	24	1,500	09-04	GILD281215P00165000
160 P	29.24	+10.76%	2	14	09-08	GILD281215P00160000
155 P	24.10	-20.72%	16	15	09-03	GILD281215P00155000
150 P	21.70	-4.41%	10	32	09-03	GILD281215P00150000
145 P	18.64	-9.95%	2	19	09-03	GILD281215P00145000
140 P	18.50	+1.65%	2	201	09-08	GILD281215P00140000
135 P	16.13	-13.28%	1	5	08-24	GILD281215P00135000
130 P	13.22	-4.89%	2	11	09-04	GILD281215P00130000
125 P	14.66	-1.48%	25	40	08-14	GILD281215P00125000
120 P	11.38	-8.59%	2	28	09-10	GILD281215P00120000
115 P	8.14	-24.28%	1	10	09-02	GILD281215P00115000
110 P	7.80	-8.56%	1	13	08-21	GILD281215P00110000
105 P	5.71	-13.48%	1	34	09-02	GILD281215P00105000
100 P	5.00	-7.41%	1	86	09-01	GILD281215P00100000
95 P	4.21	-4.32%	2	27	09-02	GILD281215P00095000
90 P	4.25	-13.27%	1	9	08-19	GILD281215P00090000
85 P	4.61	+6.22%	1	11	08-06	GILD281215P00085000
80 P	3.25	-25.80%	1	504	08-13	GILD281215P00080000
75 P	1.91	0%	215	215	08-27	GILD281215P00075000
70 P	1.70	-16.26%	2	52	08-19	GILD281215P00070000
65 P	1.60	-5.88%	2	527	08-13	GILD281215P00065000

document.getElementById("qpl8C8").onerror = function(){this.style.display='none';}; .dark-mode .NdPg7M{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NdPg7M{ color: #333333; background-color: white; border: 2px solid #333333; }GILDGilead Sciences Incstock NASDAQ