Breaking News

Gilead Sciences Inc (GILD)

Symbol	Exchange	Currency
GILD	NASDAQ	USD	Real-time
0QYQ	London	USD	Real-time
GILD	Mexico	MXN	Delayed
GGILD	Milan	EUR	Real-time
GILD	TradeGate	EUR	Delayed
GILD	Xetra	EUR	Delayed
GILD	Frankfurt	EUR	Delayed
GILDm	Buenos Aires	ARS	Delayed
GILD34	B3	BRL	Delayed
GILD	Vienna	EUR	Real-time
GILD	Lima	USD	Delayed

Add to/Remove from a Portfolio Add to Watchlist

119.63 -0.51 -0.42%

17:02:44 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 1,579,383
Bid/Ask: 0.00 / 0.00
Day's Range: 118.12 - 120.50

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

Gilead Option Chain

Get free option data for GILD. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Gilead options for the expiration dates selected. Below this information you can also find an open interest chart for the share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Aug 14, 2025 15:41 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	73.3	76.8	0	45.00	0	0%	0	0.01	0
GILD Call 45.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolGILD\|20250815\|45.00C Delta0.986 Imp Vol9.5995 Bid73.3 Gamma0.0006 Theoretical75.05 Ask76.8 Theta-1.0686 Intrinsic Value74.59 Volume0 Vega0.0022 Time Value-74.59 Open Interest0 Rho0.0009 Delta / Theta-0.9227 GILD Put 45.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolGILD\|20250815\|45.00P Delta-0.0005 Imp Vol5.9282 Bid0 Gamma0 Theoretical0.01 Ask0.01 Theta-0.0313 Intrinsic Value-74.59 Volume0 Vega0.0001 Time Value74.59 Open Interest0 Rho0 Delta / Theta0.0151
0	0%	70.8	74.3	0	47.50	0	0%	0	0.01	0
GILD Call 47.50 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolGILD\|20250815\|47.50C Delta0.9852 Imp Vol9.1089 Bid70.8 Gamma0.0007 Theoretical72.55 Ask74.3 Theta-1.0627 Intrinsic Value72.09 Volume0 Vega0.0023 Time Value-72.09 Open Interest0 Rho0.0009 Delta / Theta-0.9271 GILD Put 47.50 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolGILD\|20250815\|47.50P Delta-0.0005 Imp Vol5.6135 Bid0 Gamma0.0001 Theoretical0 Ask0.01 Theta-0.0312 Intrinsic Value-72.09 Volume0 Vega0.0001 Time Value72.09 Open Interest0 Rho0 Delta / Theta0.016
0	0%	68.3	71.8	0	50.00	0.03	0%	0	0.01	0
GILD Call 50.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolGILD\|20250815\|50.00C Delta0.9844 Imp Vol8.6441 Bid68.3 Gamma0.0007 Theoretical70.05 Ask71.8 Theta-1.0563 Intrinsic Value69.59 Volume0 Vega0.0024 Time Value-69.59 Open Interest0 Rho0.001 Delta / Theta-0.932 GILD Put 50.00 Exp: Aug 15, 2025 Last: 0.03 Chg.: 0% SymbolGILD\|20250815\|50.00P Delta-0.0005 Imp Vol5.315 Bid0 Gamma0.0001 Theoretical0.01 Ask0.01 Theta-0.0311 Intrinsic Value-69.59 Volume0 Vega0.0001 Time Value69.62 Open Interest15 Rho0 Delta / Theta0.017
					119.59	Price @ Aug 14, 2025 15:41 GMT
0.78	-29.09%	0.7	0.83	471	120.00	1.67	45.22%	0.87	1.14	43
GILD Call 120.00 Exp: Aug 15, 2025 Last: 0.78 Chg.: -29.09% SymbolGILD\|20250815\|120.00C Delta0.453 Imp Vol0.3675 Bid0.7 Gamma0.1721 Theoretical0.78 Ask0.83 Theta-0.4586 Intrinsic Value-0.41 Volume471 Vega0.0248 Time Value1.19 Open Interest7,525 Rho0.0015 Delta / Theta-0.9878 GILD Put 120.00 Exp: Aug 15, 2025 Last: 1.67 Chg.: 45.22% SymbolGILD\|20250815\|120.00P Delta-0.5516 Imp Vol0.3394 Bid0.87 Gamma0.1861 Theoretical1.01 Ask1.14 Theta-0.4178 Intrinsic Value0.41 Volume43 Vega0.0248 Time Value1.26 Open Interest279 Rho-0.0016 Delta / Theta1.3205
0.45	-30.77%	0.35	0.45	32	121.00	2.27	19.47%	1.5	1.69	39
GILD Call 121.00 Exp: Aug 15, 2025 Last: 0.45 Chg.: -30.77% SymbolGILD\|20250815\|121.00C Delta0.2991 Imp Vol0.3828 Bid0.35 Gamma0.1448 Theoretical0.45 Ask0.45 Theta-0.4179 Intrinsic Value-1.41 Volume32 Vega0.0218 Time Value1.86 Open Interest1,158 Rho0.001 Delta / Theta-0.7157 GILD Put 121.00 Exp: Aug 15, 2025 Last: 2.27 Chg.: 19.47% SymbolGILD\|20250815\|121.00P Delta-0.7429 Imp Vol0.3115 Bid1.5 Gamma0.1654 Theoretical1.6 Ask1.69 Theta-0.311 Intrinsic Value1.41 Volume39 Vega0.0202 Time Value0.86 Open Interest55 Rho-0.0021 Delta / Theta2.3887
0.25	-34.21%	0.14	0.27	1	122.00	2.3	0%	2.16	2.53	2
GILD Call 122.00 Exp: Aug 15, 2025 Last: 0.25 Chg.: -34.21% SymbolGILD\|20250815\|122.00C Delta0.1847 Imp Vol0.3994 Bid0.14 Gamma0.1065 Theoretical0.25 Ask0.27 Theta-0.3346 Intrinsic Value-2.41 Volume1 Vega0.0167 Time Value2.66 Open Interest2,526 Rho0.0006 Delta / Theta-0.5518 GILD Put 122.00 Exp: Aug 15, 2025 Last: 2.3 Chg.: 0% SymbolGILD\|20250815\|122.00P Delta-0.9991 Imp Vol0.141 Bid2.16 Gamma0.1443 Theoretical2.3 Ask2.53 Theta-0.0009 Intrinsic Value2.41 Volume2 Vega0.0002 Time Value-0.11 Open Interest39 Rho0 Delta / Theta1,134.0931

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Nigeria's comment guidelines and agree to the terms described.

I Agree

GILD Comments

Write your thoughts about Gilead Sciences Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d72-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

NSE 30	5,302.92	-8.22	-0.15%
NSE All Share	145,367.03	-497.75	-0.34%
US 30	44,748.0	-174.3	-0.39%
US 500	6,455.4	-11.2	-0.17%
FTSE 100	9,175.74	+10.51	+0.11%
DAX	24,366.82	+181.23	+0.75%
South Africa Top 40	94,566.19	-280.71	-0.30%

Brent Oil	66.72	+1.09	+1.66%
Crude Oil WTI	63.80	+1.15	+1.84%
Gold	3,387.20	-21.10	-0.62%
Silver	38.088	-0.514	-1.33%
Copper	4.4775	-0.0200	-0.44%
London Cocoa	5,784.00	-66.00	-1.13%
London Wheat	169.00	-0.30	-0.18%

Nigeria 10Y	15.674	0.000	0.00%
Nigeria 2Y	16.817	+0.002	+0.01%
U.K. 10Y	4.6450	+0.0020	+0.04%
Germany 10Y	2.7121	+0.0051	+0.19%
U.S. 10Y	4.294	+0.053	+1.25%
U.S. 5Y	3.822	+0.050	+1.33%
U.S. 2Y	3.739	+0.052	+1.41%

Fidelitybk	21.000	0.000	0.00%
Zenith Bank	72.00	-0.55	-0.76%
UBA	48.30	+0.25	+0.52%
First HoldCo	32.85	+0.05	+0.15%
Guaranty Trust Holding	97.20	-0.50	-0.51%
Sterling Bank	7.900	-0.190	-2.35%
Dangote Cement	577.00	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
GILD	119.63	-0.51	-0.42%
9893	0.610	+0.010	+1.67%
ANZ Investment Fu.	2.215	+0.003	+0.12%
Tata India Tax Sa.	223.225	+0.732	+0.33%
Eurizon Fund - Ab.	126.020	+0.010	+0.01%
M CA II FUNDO DE .	2.343	+0.001	+0.05%
Danske Invest Obl.	0.138	0.000	0.18%
Quadri capi Fiat .	20.217	+0.040	+0.19%

Market Movers

Name	Last	Chg. %	Vol.
Aiico	4.19	-9.89%	236.57M
Ellah Lakes	15.90	-9.97%	99.60M
Access Holdings	27.65	+0.18%	46.41M
Nigerian Breweries	71.50	0.00%	26.10M
First HoldCo	32.85	+0.15%	22.02M
Zenith Bank	72.00	-0.76%	15.85M
Guaranty Trust Holding	97.20	-0.51%	7.86M

Name	Last	Chg. %	Vol.
Juli	9.90	+10.00%	609.06K
Austin Laz	2.33	+9.91%	583.89K
Ncr Nigeria	8.70	+9.43%	301.07K
Thomaswy	3.70	+8.19%	687.78K
Chams	2.95	+8.06%	39.80M
Rtbriscoe	3.96	+5.88%	2.20M
Daarcomm	1.05	+2.94%	11.87M

Name	Last	Chg. %	Vol.
UPDC	7.20	-10.00%	6.16M
Sovereign Trust Insurance Plc	3.24	-10.00%	72.27M
Wema Bank	20.70	-10.00%	7.76M
Lasaco Assurance PLC	4.50	-10.00%	47.03M
Cileasing	7.20	-10.00%	8.24M
International Energy Insurance	3.70	-9.98%	11.35M
Cornerst	7.67	-9.98%	16.11M