Breaking News

Gilead Sciences Inc (GILD)

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

Add to/Remove from a Portfolio Add to Watchlist

144.74 -2.76 -1.87%

02/10 - Closed. Currency in USD

After Hours

144.61

-0.13

-0.09%

0:58:18 - Real-time Data

Type: Equity

Market: United States

Volume: 5,044,221
Bid/Ask: 0.00 / 0.00
Day's Range: 144.00 - 148.00

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

Oct 02, 2026 20:12 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	63.85	66.4	0	80.00	0	0%	0	0.01	0
GILD Call 80.00 Exp: Oct 09, 2026 Last: 0 Chg.: 0% SymbolGILD\|20261009\|80.00C Delta0.9759 Imp Vol2.3541 Bid63.85 Gamma0.0012 Theoretical65.13 Ask66.4 Theta-0.1889 Intrinsic Value64.74 Volume0 Vega0.0112 Time Value-64.74 Open Interest0 Rho0.0113 Delta / Theta-5.1657 GILD Put 80.00 Exp: Oct 09, 2026 Last: 0 Chg.: 0% SymbolGILD\|20261009\|80.00P Delta-0.0006 Imp Vol1.3695 Bid0 Gamma0.0001 Theoretical0.01 Ask0.01 Theta-0.0044 Intrinsic Value-64.74 Volume0 Vega0.0005 Time Value64.74 Open Interest0 Rho0 Delta / Theta0.1464
0	0%	58.75	61.2	0	85.00	0	0%	0	2.13	0
GILD Call 85.00 Exp: Oct 09, 2026 Last: 0 Chg.: 0% SymbolGILD\|20261009\|85.00C Delta0.9799 Imp Vol2.0021 Bid58.75 Gamma0.0012 Theoretical59.98 Ask61.2 Theta-0.1381 Intrinsic Value59.74 Volume0 Vega0.0096 Time Value-59.74 Open Interest0 Rho0.0126 Delta / Theta-7.0937 GILD Put 85.00 Exp: Oct 09, 2026 Last: 0 Chg.: 0% SymbolGILD\|20261009\|85.00P Delta-0.0448 Imp Vol2.5222 Bid0 Gamma0.0019 Theoretical1.07 Ask2.13 Theta-0.3403 Intrinsic Value-59.74 Volume0 Vega0.0189 Time Value59.74 Open Interest0 Rho-0.0013 Delta / Theta0.1316
0	0%	53.6	56.2	0	90.00	0	0%	0	0.51	0
GILD Call 90.00 Exp: Oct 09, 2026 Last: 0 Chg.: 0% SymbolGILD\|20261009\|90.00C Delta0.9818 Imp Vol1.7315 Bid53.6 Gamma0.0013 Theoretical54.9 Ask56.2 Theta-0.1099 Intrinsic Value54.74 Volume0 Vega0.0088 Time Value-54.74 Open Interest0 Rho0.0139 Delta / Theta-8.9367 GILD Put 90.00 Exp: Oct 09, 2026 Last: 0 Chg.: 0% SymbolGILD\|20261009\|90.00P Delta-0.0185 Imp Vol1.7441 Bid0 Gamma0.0013 Theoretical0.26 Ask0.51 Theta-0.1128 Intrinsic Value-54.74 Volume0 Vega0.0091 Time Value54.74 Open Interest0 Rho-0.0005 Delta / Theta0.1637
					144.74	Price @ Oct 02, 2026 20:12 GMT
1.8	-65.38%	1.79	2.09	4	145.00	2.3	86.99%	1.98	2.28	14
GILD Call 145.00 Exp: Oct 09, 2026 Last: 1.8 Chg.: -65.38% SymbolGILD\|20261009\|145.00C Delta0.4838 Imp Vol0.2612 Bid1.79 Gamma0.0762 Theoretical1.94 Ask2.09 Theta-0.1519 Intrinsic Value-0.26 Volume4 Vega0.0798 Time Value2.06 Open Interest2 Rho0.0131 Delta / Theta-3.186 GILD Put 145.00 Exp: Oct 09, 2026 Last: 2.3 Chg.: 86.99% SymbolGILD\|20261009\|145.00P Delta-0.5183 Imp Vol0.2465 Bid1.98 Gamma0.0808 Theoretical2.13 Ask2.28 Theta-0.1374 Intrinsic Value0.26 Volume14 Vega0.0798 Time Value2.04 Open Interest42 Rho-0.0128 Delta / Theta3.7734
2.75	0%	0.95	2	1	146.00	2.5	56.25%	2.54	2.81	10
GILD Call 146.00 Exp: Oct 09, 2026 Last: 2.75 Chg.: 0% SymbolGILD\|20261009\|146.00C Delta0.4071 Imp Vol0.2569 Bid0.95 Gamma0.0754 Theoretical1.48 Ask2 Theta-0.1451 Intrinsic Value-1.26 Volume1 Vega0.0777 Time Value4.01 Open Interest1 Rho0.011 Delta / Theta-2.8055 GILD Put 146.00 Exp: Oct 09, 2026 Last: 2.5 Chg.: 56.25% SymbolGILD\|20261009\|146.00P Delta-0.5995 Imp Vol0.2431 Bid2.54 Gamma0.0795 Theoretical2.68 Ask2.81 Theta-0.1308 Intrinsic Value1.26 Volume10 Vega0.0774 Time Value1.24 Open Interest655 Rho-0.0145 Delta / Theta4.5836
1.32	-50.56%	0.69	1.9	12	147.00	3.23	57.56%	2.56	4.1	2
GILD Call 147.00 Exp: Oct 09, 2026 Last: 1.32 Chg.: -50.56% SymbolGILD\|20261009\|147.00C Delta0.3494 Imp Vol0.281 Bid0.69 Gamma0.0657 Theoretical1.29 Ask1.9 Theta-0.1509 Intrinsic Value-2.26 Volume12 Vega0.0741 Time Value3.58 Open Interest70 Rho0.0094 Delta / Theta-2.3148 GILD Put 147.00 Exp: Oct 09, 2026 Last: 3.23 Chg.: 57.56% SymbolGILD\|20261009\|147.00P Delta-0.6751 Imp Vol0.2437 Bid2.56 Gamma0.0739 Theoretical3.33 Ask4.1 Theta-0.1215 Intrinsic Value2.26 Volume2 Vega0.072 Time Value0.97 Open Interest43 Rho-0.016 Delta / Theta5.5582

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:

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 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	9,230.30	-11.23	-0.12%
NSE All Share	250,808.27	-403.40	-0.16%
US 30	51,189.7	+262.4	+0.52%
US 500	7,722.5	+55.8	+0.73%
FTSE 100	10,461.95	+33.68	+0.32%
DAX	25,231.20	+291.85	+1.17%
South Africa Top 40	100,779.56	+606.89	+0.61%

Brent Oil	102.72	+0.47	+0.46%
Crude Oil WTI	91.26	-1.61	-1.73%
Gold	4,172.10	-30.20	-0.72%
Silver	60.710	-0.470	-0.76%
Copper	6.5800	+0.0400	+0.63%
London Cocoa	4,239.00	+207.00	+5.13%
London Wheat	206.25	+1.00	+0.49%

Nigeria 10Y	15.952	-0.021	-0.13%
Nigeria 2Y	15.790	+0.008	+0.05%
U.K. 10Y	5.3710	-0.0312	-0.58%
Germany 10Y	3.4545	-0.0657	-1.87%
U.S. 10Y	5.277	+0.043	+0.82%
U.S. 5Y	5.055	+0.050	+1.00%
U.S. 2Y	4.825	+0.038	+0.79%

Fidelitybk	23.500	+1.850	+8.55%
Zenith Bank	134.50	+0.50	+0.37%
UBA	45.30	-0.15	-0.33%
First HoldCo	150.05	-9.85	-6.16%
Guaranty Trust Holding	132.80	+0.80	+0.61%
Sterling Financial Holdings	7.700	0.000	0.00%
Dangote Cement	1,066.70	0.00	0.00%

Recent Quotes

	Name	Price	Chg.	Chg. %
	GILD	144.74	-2.76	-1.87%

Market Movers

Name	Last	Chg. %	Vol.
Access Holdings	30.50	+0.33%	183.56M
Zenith Bank	134.50	+0.37%	16.52M
Guaranty Trust Holding	132.80	+0.61%	12.25M
MTN Nigeria	840.00	+0.36%	3.98M
Lafarge Africa	355.00	0.00%	3.49M
Aradel Holdings	1,530.00	0.00%	1.61M
Seplat Energy	16,000.10	0.00%	67.24K

Name	Last	Chg. %	Vol.
Aiico	4.18	+10.00%	17.48M
Trans Nationwide	2.97	+10.00%	906.23K
Livestock	8.90	+9.88%	6.69M
Livingtrust Mortgage Bank	3.45	+9.87%	1.15M
ABC Transport	7.40	+9.63%	2.60M
University Press	5.150	+9.57%	289.42K
Fidelitybk	23.500	+8.55%	27.75M

Name	Last	Chg. %	Vol.
PZ Cussons Nigeria	66.40	-9.91%	9.71M
eTranzact International	11.000	-9.84%	41.15M
Zichis Agro Allied Industries	18.25	-8.29%	1.52M
FTN Cocoa Processors PLC	7.62	-8.19%	1.90M
Royal Exchange	1.06	-7.83%	799.22K
VFD Group	13.50	-6.90%	17.79M
Nigerian Exchange	168.60	-6.85%	5.45M