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	Toronto	CAD	Real-time
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

166.89 -0.68 -0.41%

06/11 - Closed. Currency in USD

After Hours

167.00

+0.11

+0.07%

2:59:41 - Real-time Data

Type: Equity

Market: United States

Volume: 5,817,788
Bid/Ask: 0.00 / 0.00
Day's Range: 164.00 - 169.06

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

Nov 06, 2026 20:11 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	86.85	89.9	0	80.00	0	0%	0	2.13	0
GILD Call 80.00 Exp: Nov 13, 2026 Last: 0 Chg.: 0% SymbolGILD\|20261113\|80.00C Delta0.9866 Imp Vol2.6295 Bid86.85 Gamma0.0006 Theoretical88.37 Ask89.9 Theta-0.1481 Intrinsic Value87.82 Volume0 Vega0.0079 Time Value-87.82 Open Interest0 Rho0.0112 Delta / Theta-6.6624 GILD Put 80.00 Exp: Nov 13, 2026 Last: 0 Chg.: 0% SymbolGILD\|20261113\|80.00P Delta-0.0305 Imp Vol3.255 Bid0 Gamma0.0009 Theoretical1.07 Ask2.13 Theta-0.3733 Intrinsic Value-87.82 Volume0 Vega0.0161 Time Value87.82 Open Interest0 Rho-0.0011 Delta / Theta0.0818
0	0%	81.85	85	0	85.00	0	0%	0	2.13	0
GILD Call 85.00 Exp: Nov 13, 2026 Last: 0 Chg.: 0% SymbolGILD\|20261113\|85.00C Delta0.984 Imp Vol2.4885 Bid81.85 Gamma0.0007 Theoretical83.42 Ask85 Theta-0.1637 Intrinsic Value82.82 Volume0 Vega0.0092 Time Value-82.82 Open Interest0 Rho0.0126 Delta / Theta-6.0112 GILD Put 85.00 Exp: Nov 13, 2026 Last: 0 Chg.: 0% SymbolGILD\|20261113\|85.00P Delta-0.0329 Imp Vol3.0212 Bid0 Gamma0.001 Theoretical1.06 Ask2.13 Theta-0.3687 Intrinsic Value-82.82 Volume0 Vega0.0171 Time Value82.82 Open Interest0 Rho-0.0012 Delta / Theta0.0893
0	0%	76.85	80	0	90.00	0	0%	0	2.13	0
GILD Call 90.00 Exp: Nov 13, 2026 Last: 0 Chg.: 0% SymbolGILD\|20261113\|90.00C Delta0.9828 Imp Vol2.2981 Bid76.85 Gamma0.0008 Theoretical78.42 Ask80 Theta-0.1612 Intrinsic Value77.82 Volume0 Vega0.0098 Time Value-77.82 Open Interest0 Rho0.0138 Delta / Theta-6.0954 GILD Put 90.00 Exp: Nov 13, 2026 Last: 0 Chg.: 0% SymbolGILD\|20261113\|90.00P Delta-0.0355 Imp Vol2.8005 Bid0 Gamma0.0012 Theoretical1.07 Ask2.13 Theta-0.3638 Intrinsic Value-77.82 Volume0 Vega0.0182 Time Value77.82 Open Interest64 Rho-0.0013 Delta / Theta0.0977
					167.82	Price @ Nov 06, 2026 20:11 GMT
3.03	-13.92%	2.32	2.89	1	170.00	4.94	10.27%	4.1	4.6	9
GILD Call 170.00 Exp: Nov 13, 2026 Last: 3.03 Chg.: -13.92% SymbolGILD\|20261113\|170.00C Delta0.4242 Imp Vol0.3713 Bid2.32 Gamma0.0453 Theoretical2.6 Ask2.89 Theta-0.2452 Intrinsic Value-2.18 Volume1 Vega0.0911 Time Value5.21 Open Interest105 Rho0.0132 Delta / Theta-1.7298 GILD Put 170.00 Exp: Nov 13, 2026 Last: 4.94 Chg.: 10.27% SymbolGILD\|20261113\|170.00P Delta-0.5804 Imp Vol0.3558 Bid4.1 Gamma0.0473 Theoretical4.35 Ask4.6 Theta-0.2262 Intrinsic Value2.18 Volume9 Vega0.0909 Time Value2.76 Open Interest17 Rho-0.0167 Delta / Theta2.5663
1.78	-44.38%	1.47	1.87	19	172.50	0	0%	5.75	6.45	0
GILD Call 172.50 Exp: Nov 13, 2026 Last: 1.78 Chg.: -44.38% SymbolGILD\|20261113\|172.50C Delta0.3137 Imp Vol0.3641 Bid1.47 Gamma0.0418 Theoretical1.67 Ask1.87 Theta-0.2172 Intrinsic Value-4.68 Volume19 Vega0.0825 Time Value6.46 Open Interest76 Rho0.0098 Delta / Theta-1.4439 GILD Put 172.50 Exp: Nov 13, 2026 Last: 0 Chg.: 0% SymbolGILD\|20261113\|172.50P Delta-0.6843 Imp Vol0.3694 Bid5.75 Gamma0.0415 Theoretical6.1 Ask6.45 Theta-0.2126 Intrinsic Value4.68 Volume0 Vega0.0827 Time Value-4.68 Open Interest14 Rho-0.0191 Delta / Theta3.2187
1.11	-46.38%	0.9	1.28	4	175.00	10.43	0%	7.05	8.75	2
GILD Call 175.00 Exp: Nov 13, 2026 Last: 1.11 Chg.: -46.38% SymbolGILD\|20261113\|175.00C Delta0.2245 Imp Vol0.3704 Bid0.9 Gamma0.0348 Theoretical1.09 Ask1.28 Theta-0.1863 Intrinsic Value-7.18 Volume4 Vega0.0697 Time Value8.29 Open Interest55 Rho0.007 Delta / Theta-1.2052 GILD Put 175.00 Exp: Nov 13, 2026 Last: 10.43 Chg.: 0% SymbolGILD\|20261113\|175.00P Delta-0.7841 Imp Vol0.3591 Bid7.05 Gamma0.0352 Theoretical7.9 Ask8.75 Theta-0.1685 Intrinsic Value7.18 Volume2 Vega0.0681 Time Value3.25 Open Interest6 Rho-0.0207 Delta / Theta4.6534

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	104,713.98	-511.92	-0.49%
S. Africa 40 Futures	105,338	-641	-0.60%
US 30	51,307.1	-214.2	-0.42%
US 500	7,383.3	+29.5	+0.40%
US Tech 100	27,007.4	+377.6	+1.42%
DAX Futures	25,778.1	-639.9	-2.42%
Dollar Index	102.180	+0.750	+0.74%

Gold	4,079.50	-34.00	-0.83%
Silver	51.970	-0.410	-0.78%
Crude Oil WTI	90.34	-0.18	-0.20%
Brent Oil	97.75	-0.54	-0.55%
Natural Gas	3.003	+0.056	+1.90%
Copper	6.2600	-0.0100	-0.16%
US Corn	442.25	+2.25	+0.51%

USD/ZAR	16.5467	+0.0817	+0.50%
EUR/USD	1.1140	-0.0079	-0.70%
GBP/USD	1.3352	-0.0112	-0.83%
USD/JPY	158.50	+0.81	+0.51%
GBP/JPY	211.61	-0.47	-0.22%
USD/CAD	1.4129	+0.0110	+0.78%
AUD/USD	0.6868	-0.0063	-0.91%

Nampak	52,400	+1100	+2.14%
MTN	21,317	-446	-2.05%
Standard Bank	31,034	-287	-0.92%
FirstRand Ltd	9,667	-76	-0.78%
Capitec	489,771	-1400	-0.29%
African Rainbow Minerals	15,100	-58	-0.38%
Naspers	75,725	-1987	-2.56%

Recent Quotes

Name	Price	Chg.	Chg. %
GILD	166.89	-0.68	-0.41%
3518	29.80	-1.00	-3.25%
4255	3,015.00	-305.00	-9.19%
HAMR	0.06	0.00	0.00%

Market Movers

Name	Last	Chg. %	Vol.
FirstRand Ltd	9,667	-0.78%	12.34M
MTN	21,317	-2.05%	4.00M
Gold Fields	63,019	+3.91%	2.22M
Naspers	75,725	-2.56%	1.75M
Anglo American	82,260	-1.49%	1.23M
AngloGold Ashanti ADR	149,338	+4.95%	1.17M
Capitec	489,771	-0.29%	262.24K

Name	Last	Chg. %	Vol.
Quantum Foods Holdings	890	+27.14%	10.11K
Weaver Fintech	5,165	+9.85%	2.50K
Foschini Group	5,500	+6.98%	3.94M
Libstar	394	+5.35%	24.00
AngloGold Ashanti ADR	149,338	+4.95%	1.17M
Adcorp	678	+4.31%	0.02K
ArcelorMittal	125	+4.17%	455.79K

Name	Last	Chg. %	Vol.
Africa Bitcoin	300.00	-25.00%	0.00K
Sappi	1,125	-13.66%	7.43M
Montauk Renewables	3,901.00	-10.34%	474.00
Collins Property	1,125	-10.00%	0.08K
Novus Holdings Ltd	561	-9.52%	33.66K
Mantengu	10.00	-9.09%	586.50K
Canal+	4,997.00	-8.30%	3.31K