$145.68
-3.18-2.14%
À la clôture: Aug 28, 5:00 PM EST
$144.81
-0.87-0.6%
Après les heures: Aug 28, 4:29 PM EST
Gilead Sciences Inc Chaîne d'Options
GILDNASDAQ
Gilead Sciences Options
View Gilead Sciences (GILD) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.47
P/C Ratio (OI)
0.53
Volume vs. Open Interest by Strike
Volume by Expiration
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid63.8
Ask67.35
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask0.24
volume0
Intrest0
Last Price-
Change
-
Bid58.95
Ask62.95
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid53.95
Ask57.95
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid48.95
Ask52.9
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid43.95
Ask47.95
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid39.75
Ask42.9
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid34.35
Ask37.95
volume0
Intrest0
Strike
110
110
Last Price0.21Aug 06, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest4
Last Price32.92Aug 25, 2026
Change
-0%
Bid29.55
Ask32.15
volume0
Intrest5
Strike
115
115
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid25.9
Ask29.85
volume0
Intrest0
Strike
118
118
Last Price0.57Aug 25, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest28
Last Price15.04Aug 07, 2026
Change
-0%
Bid24.9
Ask28.9
volume0
Intrest1
Strike
119
119
Last Price0.73Aug 25, 2026
Change
-0%
Bid-
Ask2.12
volume0
Intrest3
Last Price14.11Aug 07, 2026
Change
-0%
Bid24.1
Ask27.95
volume0
Intrest2
Strike
120
120
Last Price0.78Aug 25, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest28
Last Price-
Change
-
Bid23.45
Ask26.95
volume0
Intrest0
Strike
121
121
Last Price0.23Aug 13, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest200
Last Price11Jul 30, 2026
Change
-0%
Bid21.95
Ask25.95
volume0
Intrest1
Strike
122
122
Last Price0.59Aug 25, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest20
Last Price-
Change
-
Bid21.85
Ask24.95
volume0
Intrest0
Strike
123
123
Last Price2.81Jul 30, 2026
Change
-0%
Bid-
Ask2.01
volume0
Intrest2
Last Price13.76Aug 13, 2026
Change
-0%
Bid20.45
Ask23.9
volume0
Intrest5
Strike
124
124
Last Price0.1Aug 20, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest12
Last Price8.89Aug 03, 2026
Change
-0%
Bid18.85
Ask22.9
volume0
Intrest20
Strike
125
125
Last Price0.68Aug 25, 2026
Change
-0%
Bid-
Ask2.12
volume0
Intrest72
Last Price-
Change
-
Bid18.15
Ask21.9
volume0
Intrest0
Strike
126
126
Last Price0.73Aug 25, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest2
Last Price-
Change
-
Bid17.7
Ask20.9
volume0
Intrest0
Strike
127
127
Last Price0.2Aug 18, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest11
Last Price-
Change
-
Bid16.8
Ask19.95
volume0
Intrest0
Strike
128
128
Last Price0.15Aug 28, 2026
Change
0.4675.41%
Bid-
Ask2.02
volume1
Intrest8
Last Price20.18Aug 26, 2026
Change
-0%
Bid15.45
Ask18.95
volume0
Intrest8
Strike
129
129
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price6.2Aug 07, 2026
Change
-0%
Bid14
Ask17.95
volume0
Intrest20
Strike
130
130
Last Price0.2Aug 19, 2026
Change
-0%
Bid-
Ask1.07
volume0
Intrest166
Last Price16.07Aug 25, 2026
Change
-0%
Bid13.45
Ask16.95
volume0
Intrest7
Strike
131
131
Last Price1.03Aug 14, 2026
Change
-0%
Bid-
Ask2.14
volume0
Intrest4
Last Price16Aug 25, 2026
Change
-0%
Bid12.25
Ask15.9
volume0
Intrest59
Strike
132
132
Last Price0.54Aug 18, 2026
Change
-0%
Bid-
Ask0.35
volume0
Intrest3
Last Price13.41Aug 28, 2026
Change
2.5816.14%
Bid10.9
Ask14.95
volume3
Intrest31
Strike
133
133
Last Price0.17Aug 28, 2026
Change
0.4773.44%
Bid-
Ask0.37
volume1
Intrest8
Last Price11.92Aug 24, 2026
Change
-0%
Bid9.9
Ask13.8
volume0
Intrest41
Strike
134
134
Last Price0.17Aug 24, 2026
Change
-0%
Bid-
Ask2.17
volume0
Intrest23
Last Price10.73Aug 28, 2026
Change
2.8320.87%
Bid9.25
Ask13
volume2
Intrest11
Strike
135
135
Last Price2.4Aug 13, 2026
Change
-0%
Bid-
Ask0.94
volume0
Intrest5
Last Price12.85Aug 26, 2026
Change
-0%
Bid8.05
Ask12.05
volume0
Intrest28
Strike
136
136
Last Price0.46Aug 24, 2026
Change
-0%
Bid0.01
Ask1.08
volume0
Intrest12
Last Price11Aug 27, 2026
Change
-0%
Bid7.85
Ask10
volume0
Intrest23
Strike
137
137
Last Price0.47Aug 24, 2026
Change
-0%
Bid-
Ask2.23
volume0
Intrest11
Last Price10.25Aug 21, 2026
Change
-0%
Bid6
Ask10.1
volume0
Intrest35
Strike
138
138
Last Price0.41Aug 25, 2026
Change
-0%
Bid-
Ask0.9
volume0
Intrest11
Last Price6.78Aug 28, 2026
Change
3.4333.59%
Bid5.65
Ask9.2
volume3
Intrest25
Strike
139
139
Last Price0.28Aug 28, 2026
Change
0.0947.37%
Bid-
Ask0.95
volume10
Intrest12
Last Price7.72Aug 28, 2026
Change
0.8810.23%
Bid4.95
Ask8.25
volume1
Intrest68
Strike
140
140
Last Price0.32Aug 28, 2026
Change
0.0623.08%
Bid-
Ask0.5
volume1
Intrest10
Last Price5Aug 28, 2026
Change
3.1738.8%
Bid4.8
Ask7.35
volume2
Intrest48
Strike
141
141
Last Price0.25Aug 28, 2026
Change
0.2852.83%
Bid0.13
Ask2.58
volume5
Intrest61
Last Price7.75Aug 26, 2026
Change
-0%
Bid2.64
Ask6.5
volume0
Intrest82
Strike
142
142
Last Price0.5Aug 27, 2026
Change
-0%
Bid-
Ask2.7
volume0
Intrest17
Last Price3.58Aug 28, 2026
Change
2.5441.5%
Bid2.44
Ask4
volume1
Intrest20
Strike
143
143
Last Price0.89Aug 28, 2026
Change
0.350.85%
Bid0.52
Ask2.93
volume262
Intrest339
Last Price3.9Aug 28, 2026
Change
1.527.78%
Bid1.74
Ask4.95
volume1
Intrest29
Strike
144
144
Last Price1.36Aug 28, 2026
Change
0.086.25%
Bid0.04
Ask1.6
volume36
Intrest31
Last Price2.15Aug 28, 2026
Change
2.452.75%
Bid2.1
Ask2.74
volume62
Intrest65
Strike
145
145
Last Price1.55Aug 28, 2026
Change
0.6266.67%
Bid0.05
Ask3.5
volume44
Intrest140
Last Price1.69Aug 28, 2026
Change
1.6349.1%
Bid1.34
Ask2.99
volume27
Intrest12
Strike
146
146
Last Price2.28Aug 28, 2026
Change
0.8862.86%
Bid0.05
Ask4.3
volume25
Intrest28
Last Price1.2Aug 28, 2026
Change
2.0563.08%
Bid0.01
Ask1.47
volume11
Intrest105
Strike
147
147
Last Price2.69Aug 28, 2026
Change
0.950.28%
Bid0.52
Ask4.4
volume104
Intrest8
Last Price0.89Aug 28, 2026
Change
1.8467.4%
Bid0.73
Ask1.07
volume32
Intrest25
Strike
148
148
Last Price3.12Aug 28, 2026
Change
1.1659.18%
Bid1.01
Ask4.9
volume7
Intrest58
Last Price0.74Aug 28, 2026
Change
1.4165.58%
Bid0.3
Ask3.05
volume28
Intrest9
Strike
149
149
Last Price4.42Aug 28, 2026
Change
1.5325.71%
Bid1.76
Ask5.3
volume21
Intrest15
Last Price0.5Aug 28, 2026
Change
1.3172.38%
Bid0.45
Ask0.75
volume227
Intrest92
Strike
150
150
Last Price5Aug 28, 2026
Change
2.0569.49%
Bid4.1
Ask4.8
volume8
Intrest194
Last Price0.19Aug 28, 2026
Change
0.8281.19%
Bid0.12
Ask0.6
volume102
Intrest374
Strike
152.5
152.5
Last Price4.88Aug 26, 2026
Change
-0%
Bid4.8
Ask8.75
volume0
Intrest57
Last Price0.13Aug 28, 2026
Change
0.3271.11%
Bid-
Ask0.44
volume69
Intrest283
Strike
155
155
Last Price-
Change
-
Bid7.35
Ask11.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.04
volume0
Intrest0
Strike
157.5
157.5
Last Price-
Change
-
Bid9.7
Ask13.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest0
Strike
160
160
Last Price11.2Aug 27, 2026
Change
-0%
Bid12.2
Ask15.75
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask2.18
volume0
Intrest0
Strike
162.5
162.5
Last Price16.32Aug 28, 2026
Change
-
Bid14.7
Ask18.8
volume1
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid18.5
Ask21.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.14
volume0
Intrest0
Strike
167.5
167.5
Last Price-
Change
-
Bid21.15
Ask23.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid22.9
Ask25.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
172.5
172.5
Last Price-
Change
-
Bid26.2
Ask28.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid28.65
Ask31.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid33.65
Ask36.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid37.2
Ask40.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid43.65
Ask46.3
volume0
Intrest0