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

150.21 +0.52 +0.35%

21:45:40 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 3,161,686
Bid/Ask: 0.00 / 0.00
Day's Range: 148.02 - 150.21

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
- Opinion & Analysis
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 stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Sep 25, 2026 19:11 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	67.85	70.4	0	80.00	0	0%	0	0.25	0
GILD Call 80.00 Exp: Sep 25, 2026 Last: 0 Chg.: 0% SymbolGILD\|20260925\|80.00C Delta0.9989 Imp Vol4.0676 Bid67.85 Gamma0.0001 Theoretical69.79 Ask70.4 Theta-0.0574 Intrinsic Value69.79 Volume0 Vega0.0003 Time Value-69.79 Open Interest0 Rho0.0014 Delta / Theta-17.414 GILD Put 80.00 Exp: Sep 25, 2026 Last: 0 Chg.: 0% SymbolGILD\|20260925\|80.00P Delta-0.0083 Imp Vol5.3451 Bid0 Gamma0.0005 Theoretical0.13 Ask0.25 Theta-0.4764 Intrinsic Value-69.79 Volume0 Vega0.0018 Time Value69.79 Open Interest0 Rho0 Delta / Theta0.0174
0	0%	62.85	65.2	0	85.00	0	0%	0	2.13	0
GILD Call 85.00 Exp: Sep 25, 2026 Last: 0 Chg.: 0% SymbolGILD\|20260925\|85.00C Delta0.9988 Imp Vol3.6863 Bid62.85 Gamma0.0001 Theoretical64.79 Ask65.2 Theta-0.0556 Intrinsic Value64.79 Volume0 Vega0.0003 Time Value-64.79 Open Interest0 Rho0.0017 Delta / Theta-17.9693 GILD Put 85.00 Exp: Sep 25, 2026 Last: 0 Chg.: 0% SymbolGILD\|20260925\|85.00P Delta-0.0416 Imp Vol7.0348 Bid0 Gamma0.0016 Theoretical1.07 Ask2.13 Theta-2.4695 Intrinsic Value-64.79 Volume0 Vega0.0069 Time Value64.79 Open Interest0 Rho-0.0002 Delta / Theta0.0168
0	0%	57.85	60.4	0	90.00	0	0%	0	2.13	0
GILD Call 90.00 Exp: Sep 25, 2026 Last: 0 Chg.: 0% SymbolGILD\|20260925\|90.00C Delta0.9987 Imp Vol3.3249 Bid57.85 Gamma0.0002 Theoretical59.79 Ask60.4 Theta-0.0535 Intrinsic Value59.79 Volume0 Vega0.0003 Time Value-59.79 Open Interest0 Rho0.002 Delta / Theta-18.6685 GILD Put 90.00 Exp: Sep 25, 2026 Last: 0 Chg.: 0% SymbolGILD\|20260925\|90.00P Delta-0.0454 Imp Vol6.4313 Bid0 Gamma0.0019 Theoretical1.07 Ask2.13 Theta-2.4229 Intrinsic Value-59.79 Volume0 Vega0.0074 Time Value59.79 Open Interest0 Rho-0.0002 Delta / Theta0.0187
					149.79	Price @ Sep 25, 2026 19:11 GMT
0.19	-89.44%	0.13	0.46	32	150.00	0.73	-14.12%	0.19	1.35	68
GILD Call 150.00 Exp: Sep 25, 2026 Last: 0.19 Chg.: -89.44% SymbolGILD\|20260925\|150.00C Delta0.4155 Imp Vol0.1263 Bid0.13 Gamma0.3968 Theoretical0.3 Ask0.46 Theta-0.1973 Intrinsic Value-0.21 Volume32 Vega0.0303 Time Value0.4 Open Interest159 Rho0.0017 Delta / Theta-2.1055 GILD Put 150.00 Exp: Sep 25, 2026 Last: 0.73 Chg.: -14.12% SymbolGILD\|20260925\|150.00P Delta-0.5496 Imp Vol0.2116 Bid0.19 Gamma0.2405 Theoretical0.77 Ask1.35 Theta-0.3273 Intrinsic Value0.21 Volume68 Vega0.0308 Time Value0.52 Open Interest585 Rho-0.002 Delta / Theta1.679
0.02	-83.33%	0	0.03	23	152.50	2.98	136.51%	2.36	3.6	44
GILD Call 152.50 Exp: Sep 25, 2026 Last: 0.02 Chg.: -83.33% SymbolGILD\|20260925\|152.50C Delta0.028 Imp Vol0.1802 Bid0 Gamma0.0457 Theoretical0.02 Ask0.03 Theta-0.0459 Intrinsic Value-2.71 Volume23 Vega0.005 Time Value2.73 Open Interest466 Rho0.0001 Delta / Theta-0.6094 GILD Put 152.50 Exp: Sep 25, 2026 Last: 2.98 Chg.: 136.51% SymbolGILD\|20260925\|152.50P Delta-0.8253 Imp Vol0.366 Bid2.36 Gamma0.0905 Theoretical2.98 Ask3.6 Theta-0.3671 Intrinsic Value2.71 Volume44 Vega0.02 Time Value0.27 Open Interest587 Rho-0.0027 Delta / Theta2.2483
0.01	-83.33%	0	0.01	57	155.00	0	0%	4.2	7.1	0
GILD Call 155.00 Exp: Sep 25, 2026 Last: 0.01 Chg.: -83.33% SymbolGILD\|20260925\|155.00C Delta0.0073 Imp Vol0.2688 Bid0 Gamma0.0097 Theoretical0.01 Ask0.01 Theta-0.0215 Intrinsic Value-5.21 Volume57 Vega0.0016 Time Value5.22 Open Interest215 Rho0 Delta / Theta-0.3392 GILD Put 155.00 Exp: Sep 25, 2026 Last: 0 Chg.: 0% SymbolGILD\|20260925\|155.00P Delta-0.837 Imp Vol0.6595 Bid4.2 Gamma0.048 Theoretical5.65 Ask7.1 Theta-0.6361 Intrinsic Value5.21 Volume0 Vega0.0192 Time Value-5.21 Open Interest0 Rho-0.0028 Delta / Theta1.3158

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 South Africa'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://d71-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://d71-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://d71-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

South Africa Top 40	103,152.21	-670.93	-0.65%
S. Africa 40 Futures	104,113	-490	-0.47%
US 30	51,842.4	+492.5	+0.96%
US 500	7,746.6	+42.4	+0.55%
US Tech 100	30,624.4	+145.5	+0.48%
DAX Futures	25,721.0	+292.0	+1.15%
Dollar Index	100.707	-0.311	-0.31%

Gold	4,328.45	+30.45	+0.71%
Silver	64.858	+0.856	+1.34%
Crude Oil WTI	92.33	-2.28	-2.41%
Brent Oil	104.34	-2.26	-2.12%
Natural Gas	3.168	-0.129	-3.91%
Copper	6.7763	-0.0137	-0.20%
US Corn	528.75	+1.25	+0.24%

USD/ZAR	16.3070	-0.1249	-0.76%
EUR/USD	1.1398	+0.0020	+0.18%
GBP/USD	1.3253	+0.0031	+0.23%
USD/JPY	157.19	-1.66	-1.05%
GBP/JPY	208.32	-1.66	-0.79%
USD/CAD	1.4147	+0.0009	+0.06%
AUD/USD	0.7029	+0.0017	+0.24%

Nampak	46,600	-265	-0.57%
MTN	19,439	+72	+0.37%
Standard Bank	30,072	-574	-1.87%
FirstRand Ltd	9,193	-75	-0.81%
Capitec	447,755	+46	+0.01%
African Rainbow Minerals	15,875	-403	-2.48%
Naspers	70,938	-244	-0.34%

Recent Quotes

	Name	Price	Chg.	Chg. %
	GILD	150.21	+0.52	+0.35%

Market Movers

Name	Last	Chg. %	Vol.
MTN	19,439	+0.37%	3.58M
Impala Platinum	20,160	+1.44%	3.33M
Naspers	70,938	-0.34%	1.77M
Gold Fields	65,752	-1.79%	1.75M
Prosus	66,897	-0.11%	1.16M
Valterra Platinum	131,717	+0.93%	738.17K
AngloGold Ashanti ADR	159,839	-1.15%	641.47K

Name	Last	Chg. %	Vol.
African Media Entertainment	6,631	+25.00%	0.30K
Montauk Renewables	4,695.00	+20.20%	20.65K
Grand Parade	180	+11.80%	4.28K
Southern Palladium	2,200.00	+7.06%	53.90K
Wesizwe	46	+6.98%	229.39K
Finbond Group Ltd	82	+6.49%	1.20K
Emedia Holdings	180.00	+5.88%	45.24K

Name	Last	Chg. %	Vol.
Numeral	11	-63.33%	201.00
Mantengu Mining	20.00	-9.09%	145.91K
Santova Ltd	741	-8.86%	68.69K
Sasol Bee	7,500	-6.25%	0.00K
Shuka Minerals	80.00	-5.88%	27.75K
Blue Label	752	-5.65%	3.04M
Texton Property Fund Ltd	260	-5.45%	112.31K