GILD

Gilead Sciences, Inc. (GILD) Option Chain

$115.13
*  
0.53
0.46%
Get GILD Alerts
*Delayed - data as of Jul. 7, 2015  -  Find a broker to begin trading GILD now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
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

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:

Option Chain for Gilead Sciences, Inc. (GILD)

Calls "Calls" is an option that gives the holder the right to buy the underlying asset. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery. Root Strike "Strike" is the index value at which the buyer of the option can buy or sell the underlying stock index. The strike index is converted to a dollar value by multiplying by the option's contract multiple. Puts "Put" is an option granting the right to sell the underlying futures contract. Opposite of a call. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery.
Jul 02, 2015 15.05 0 GILD 104 Jul 02, 2015 0.04 0 144
Jul 02, 2015 12.45 0 0 GILD 105 Jul 02, 2015 0.03 0 128
Jul 02, 2015 9.10 0 0 GILD 106 Jul 02, 2015 0.03 0 13
Jul 02, 2015 0 GILD 107 Jul 02, 2015 0.06 0 32
Jul 02, 2015 7.10 0 0 GILD 108 Jul 02, 2015 0.07 0 1709
Jul 02, 2015 12.60 0 0 GILD 109 Jul 02, 2015 0.01 0 201
Jul 02, 2015 5.25 0 0 GILD 110 Jul 02, 2015 0.07 0 314
Jul 02, 2015 4.20 0 0 GILD 111 Jul 02, 2015 0.01 0 150
Jul 02, 2015 3.00 0 0 GILD 112 Jul 02, 2015 0.04 0 188
Jul 02, 2015 2.20 0 0 GILD 113 Jul 02, 2015 0.01 0 970
Jul 02, 2015 1.20 0 0 GILD 114 Jul 02, 2015 0.02 0 1319
Jul 02, 2015 0.15 0 3 GILD 115 Jul 02, 2015 0.03 0 1004
Jul 02, 2015 0.01 0 1412 GILD 116 Jul 02, 2015 0.70 0 0
Jul 02, 2015 0.01 0 1974 GILD 117 Jul 02, 2015 1.70 0 0
Jul 02, 2015 0.02 0 2043 GILD 118 Jul 02, 2015 2.72 0 0
Jul 02, 2015 0.02 0 1601 GILD 119 Jul 02, 2015 3.77 0 0
Jul 02, 2015 0.01 0 2756 GILD 120 Jul 02, 2015 4.73 0 0
Jul 02, 2015 0.05 0 1045 GILD 121 Jul 02, 2015 5.84 0 0
Jul 02, 2015 0.01 0 1106 GILD 122 Jul 02, 2015 6.86 0 0
Jul 02, 2015 0.01 0 766 GILD 123 Jul 02, 2015 7.97 0 0
Jul 02, 2015 0.01 0 568 GILD 124 Jul 02, 2015 6.70 0 0
Jul 02, 2015 0.02 0 1281 GILD 125 Jul 02, 2015 3.80 0 0
Jul 02, 2015 0.02 0 167 GILD 126 Jul 02, 2015 6.50 0 0
Jul 10, 2015 9.55 11.65 0 GILD 104 Jul 10, 2015 0.79 0.38 0 35
Jul 10, 2015 12.50 8.55 10.50 0 3 GILD 105 Jul 10, 2015 0.05 0.20 0 19
Jul 10, 2015 7.55 9.55 0 GILD 106 Jul 10, 2015 0.14 0.38 0 35
Jul 10, 2015 14.71 6.65 8.50 0 3 GILD 107 Jul 10, 2015 0.13 0.02 0.15 0 26
Jul 10, 2015 5.80 -2.35 5.65 7.55 2 5 GILD 108 Jul 10, 2015 0.05 -0.01 0.01 0.08 9 227
Jul 10, 2015 4.60 -2.80 4.70 6.55 2 32 GILD 109 Jul 10, 2015 0.08 0.01 0.38 0 104
Jul 10, 2015 4.40 -1.10 4.55 5.55 10 57 GILD 110 Jul 10, 2015 0.11 -0.01 0.08 0.12 118 747
Jul 10, 2015 2.90 -5.10 2.65 4.60 19 54 GILD 111 Jul 10, 2015 0.15 -0.05 0.12 0.17 230 2064
Jul 10, 2015 3.55 -0.10 3.30 3.55 34 41 GILD 112 Jul 10, 2015 0.26 0.04 0.20 0.26 279 1761
Jul 10, 2015 2.40 -0.80 2.49 2.74 85 258 GILD 113 Jul 10, 2015 0.38 0.02 0.36 0.42 1903 712
Jul 10, 2015 1.93 -0.07 1.72 1.98 1089 426 GILD 114 Jul 10, 2015 0.65 0.12 0.61 0.68 487 1094
Jul 10, 2015 1.26 -0.31 1.09 1.26 1228 680 GILD 115 Jul 10, 2015 0.92 -0.02 0.97 1.08 2133 1463
Jul 10, 2015 0.76 -0.32 0.72 0.79 982 1133 GILD 116 Jul 10, 2015 1.64 0.29 1.50 1.64 364 689
Jul 10, 2015 0.48 -0.28 0.41 0.47 2766 1944 GILD 117 Jul 10, 2015 2.22 -0.23 2.14 2.33 44 499
Jul 10, 2015 0.24 -0.22 0.22 0.28 515 1360 GILD 118 Jul 10, 2015 3.20 0.87 2.89 3.15 57 647
Jul 10, 2015 0.14 -0.11 0.14 0.16 407 1568 GILD 119 Jul 10, 2015 3.95 0.19 3.75 4.05 25 782
Jul 10, 2015 0.07 -0.06 0.05 0.09 171 1551 GILD 120 Jul 10, 2015 6.75 1.97 4.60 5.00 31 584
Jul 10, 2015 0.06 -0.03 0.03 0.08 140 1010 GILD 121 Jul 10, 2015 6.15 0.45 5.60 6.10 5 1042
Jul 10, 2015 0.03 -0.03 0.01 0.06 38 1219 GILD 122 Jul 10, 2015 7.40 1.06 6.55 8.00 7 597
Jul 10, 2015 0.06 0.02 0.15 1 375 GILD 123 Jul 10, 2015 8.56 1.61 7.55 9.50 5 78
Jul 10, 2015 0.09 0.23 0 208 GILD 124 Jul 10, 2015 8.27 7.95 10.05 0 8
Jul 10, 2015 0.03 0.09 0 448 GILD 125 Jul 10, 2015 8.70 10.15 0
Jul 10, 2015 0.17 0.05 0 155 GILD 126 Jul 10, 2015 9.50 11.05 0
Jul 17, 2015 9.45 11.60 0 GILD 104 Jul 17, 2015 0.19 0.09 0.15 20 61
Jul 17, 2015 11.25 8.45 10.65 0 716 GILD 105 Jul 17, 2015 0.13 0.01 0.11 0.13 37 3848
Jul 17, 2015 7.45 9.60 0 GILD 106 Jul 17, 2015 0.15 0.13 0.16 0 34
Jul 17, 2015 6.60 8.70 0 GILD 107 Jul 17, 2015 0.33 0.14 0.16 0.20 26 94

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.