GILD

Gilead Sciences, Inc. (GILD) Option Chain

$102.85
*  
1.91
1.82%
Get GILD Alerts
*Delayed - data as of Sep. 17, 2014 11:58 ET  -  Find a broker to begin trading GILD now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    GILD Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Call and put options are quoted in a table called a chain sheet. The chain sheet shows the price, volume and open interest for each option strike price and expiration month.


GILD Options:  Type:
Sep 14 | Oct 14 | Nov 14 | Jan 15 | Feb 15 | Jan 16 | Near Term | All

Option Chain for Gilead Sciences, Inc. ( GILD)

Calls Last Chg Bid Ask Vol Open Int Root Strike Puts Last Chg Bid Ask Vol Open Int
Sep 12, 2014 2.90 0 0 GILD 100.00 Sep 12, 2014 0.01 0 963
Sep 12, 2014 2.70 0 0 GILD 101.00 Sep 12, 2014 0.02 0 786
Sep 12, 2014 1.80 0 0 GILD 102.00 Sep 12, 2014 0.01 0 802
Sep 12, 2014 0.50 0 0 GILD 103.00 Sep 12, 2014 0.15 0 1274
Sep 12, 2014 0.06 0 707 GILD 104.00 Sep 12, 2014 0.46 0 0
Sep 12, 2014 0.13 0 1080 GILD 105.00 Sep 12, 2014 1.64 0 0
Sep 12, 2014 0.11 0 1411 GILD 106.00 Sep 12, 2014 2.32 0 0
Sep 12, 2014 0.05 0 2163 GILD 107.00 Sep 12, 2014 3.00 0 0
Sep 12, 2014 0.02 0 2880 GILD 108.00 Sep 12, 2014 4.30 0 0
Sep 12, 2014 0.02 0 1759 GILD 109.00 Sep 12, 2014 4.93 0 0
Sep 12, 2014 0.03 0 3544 GILD 110.00 Sep 12, 2014 4.80 0 0
Sep 12, 2014 0.02 0 2093 GILD 111.00 Sep 12, 2014 7.31 0 0
Sep 12, 2014 0.01 0 607 GILD 112.00 Sep 12, 2014 6.80 0 0
Sep 12, 2014 0.04 0 66 GILD 113.00 Sep 12, 2014 8.40 0 0
Sep 12, 2014 11.75 0 0 GILD 93.00 Sep 12, 2014 0.15 0 10
Sep 12, 2014 10.75 0 0 GILD 94.00 Sep 12, 2014 0.15 0 85
Sep 12, 2014 9.13 0 0 GILD 95.00 Sep 12, 2014 0.02 0 350
Sep 12, 2014 7.50 0 0 GILD 96.00 Sep 12, 2014 0.07 0 523
Sep 12, 2014 7.90 0 0 GILD 97.00 Sep 12, 2014 0.02 0 292
Sep 12, 2014 8.00 0 0 GILD 98.00 Sep 12, 2014 0.01 0 220
Sep 12, 2014 4.80 0 0 GILD 99.00 Sep 12, 2014 0.03 0 295
Sep 20, 2014 3.00 -1.98 3.00 3.35 403 5631 GILD 100.00 Sep 20, 2014 0.40 0.23 0.36 0.41 616 5225
Sep 20, 2014 2.20 -1.65 2.28 2.54 17 801 GILD 101.00 Sep 20, 2014 0.66 0.39 0.56 0.65 653 1917
Sep 20, 2014 1.65 -1.70 1.59 1.85 431 1371 GILD 102.00 Sep 20, 2014 1.00 0.58 0.88 0.99 813 4755
Sep 20, 2014 1.20 -1.36 1.16 1.26 559 1587 GILD 103.00 Sep 20, 2014 1.55 0.89 1.32 1.47 513 1378
Sep 20, 2014 0.68 -1.12 0.73 0.85 1055 2179 GILD 104.00 Sep 20, 2014 2.15 1.16 1.86 2.08 556 2624
Sep 20, 2014 0.37 -0.93 0.46 0.53 791 10183 GILD 105.00 Sep 20, 2014 2.95 1.51 2.56 2.80 401 7233
Sep 20, 2014 0.28 -0.62 0.28 0.31 1541 3587 GILD 106.00 Sep 20, 2014 3.85 1.85 3.35 3.80 167 1351
Sep 20, 2014 0.16 -0.41 0.15 0.19 696 2705 GILD 107.00 Sep 20, 2014 3.91 1.01 4.20 5.05 53 768
Sep 20, 2014 0.09 -0.26 0.05 0.11 191 2825 GILD 108.00 Sep 20, 2014 5.50 1.70 5.10 5.85 27 1243
Sep 20, 2014 0.05 -0.15 0.04 0.09 113 2434 GILD 109.00 Sep 20, 2014 5.15 6.00 6.80 0 743
Sep 20, 2014 0.02 -0.12 0.02 0.08 60 7906 GILD 110.00 Sep 20, 2014 7.32 1.22 6.70 8.25 2 238
Sep 20, 2014 0.02 -0.08 0.01 0.06 11 1019 GILD 111.00 Sep 20, 2014 4.30 7.10 9.25 0 54
Sep 20, 2014 0.06 -0.01 0.03 0.07 124 2144 GILD 112.00 Sep 20, 2014 10.00 0.30 8.75 10.10 0 172
Sep 20, 2014 0.01 -0.04 0.08 25 715 GILD 113.00 Sep 20, 2014 8.70 9.25 11.30 0 17
Sep 20, 2014 8.40 8.30 9.05 0 31 GILD 94.00 Sep 20, 2014 0.03 -0.16 0.03 0.07 25 1299
Sep 20, 2014 7.83 -1.52 7.35 8.00 106 6243 GILD 95.00 Sep 20, 2014 0.08 0.05 0.01 0.09 57 2475
Sep 20, 2014 6.55 6.20 7.05 0 92 GILD 96.00 Sep 20, 2014 0.10 0.03 0.05 0.11 78 736
Sep 20, 2014 5.46 -2.04 4.95 5.60 160 3504 GILD 97.50 Sep 20, 2014 0.12 0.05 0.09 0.15 98 5259
Sep 20, 2014 3.64 -1.01 3.85 4.25 125 376 GILD 99.00 Sep 20, 2014 0.27 0.12 0.22 0.30 278 2052
Sep 26, 2014 3.80 -1.70 3.60 4.15 56 341 GILD 100.00 Sep 26, 2014 1.25 0.53 1.13 1.36 122 829
Sep 26, 2014 2.80 -1.95 3.05 3.50 15 211 GILD 101.00 Sep 26, 2014 1.61 0.61 1.43 1.57 146 448
Sep 26, 2014 2.67 -1.23 2.56 2.81 131 263 GILD 102.00 Sep 26, 2014 2.15 0.95 1.83 2.14 29 592
Sep 26, 2014 2.20 -1.25 2.01 2.24 75 974 GILD 103.00 Sep 26, 2014 2.56 0.85 2.28 2.45 16 371
Sep 26, 2014 1.68 -1.05 1.46 1.78 123 308 GILD 104.00 Sep 26, 2014 3.30 1.45 2.78 2.99 23 351
Sep 26, 2014 1.28 -1.05 1.32 1.34 284 1259 GILD 105.00 Sep 26, 2014 3.85 1.00 3.40 3.65 6 791
Sep 26, 2014 0.96 -0.79 1.00 1.08 188 805 GILD 106.00 Sep 26, 2014 2.50 -1.88 4.05 4.60 20 434
Sep 26, 2014 0.75 -0.61 0.74 0.84 317 1727 GILD 107.00 Sep 26, 2014 4.44 -2.03 4.75 5.55 0 638
Sep 26, 2014 0.35 -0.23 0.27 0.35 293 1651 GILD 110.00 Sep 26, 2014 9.35 7.15 8.50 0 277
Sep 26, 2014 12.10 8.95 10.45 0 233 GILD 93.00 Sep 26, 2014 0.34 0.01 0.24 0 282

Options Center

Get Options Commentary, News and Trading suggestions from our Options Center.
New to options investing? Be sure to check out our Options Trading Guide.

FX Options

New! You can view US Dollar settled currency options in the FX Options section.
Select your currency below to get started:


See also: Options Chain data entry page.