GILD

Gilead Sciences, Inc. (GILD) Option Chain

$111.71
*  
0.49
0.44%
Get GILD Alerts
*Delayed - data as of May 22, 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.
May 22, 2015 10.85 0.45 10.40 10.90 35 109 GILD 101 May 22, 2015 0.01 -0.01 0.01 6 294
May 22, 2015 9.85 0.95 9.40 9.80 12 117 GILD 102 May 22, 2015 0.01 -0.03 0.01 10 1187
May 22, 2015 9.60 1.70 8.40 8.80 10 413 GILD 103 May 22, 2015 0.01 -0.02 0.01 3 564
May 22, 2015 7.60 0.93 7.40 7.80 67 457 GILD 104 May 22, 2015 0.01 -0.03 0.01 6 482
May 22, 2015 6.60 0.20 6.55 6.80 92 648 GILD 105 May 22, 2015 0.01 -0.01 0.02 164 1219
May 22, 2015 6.17 0.95 5.50 5.80 214 637 GILD 106 May 22, 2015 0.01 -0.03 0.02 27 663
May 22, 2015 4.95 0.59 4.55 4.90 220 1079 GILD 107 May 22, 2015 0.01 -0.03 0.03 10 1325
May 22, 2015 3.72 0.47 3.60 3.80 429 1715 GILD 108 May 22, 2015 0.01 -0.02 0.03 58 1611
May 22, 2015 2.68 0.42 2.66 2.75 1219 2089 GILD 109 May 22, 2015 0.01 -0.07 0.05 878 2206
May 22, 2015 1.66 0.37 1.67 1.76 2307 3356 GILD 110 May 22, 2015 0.01 -0.15 0.01 2479 3593
May 22, 2015 0.88 0.26 0.58 0.84 1320 2491 GILD 111 May 22, 2015 0.02 -0.38 0.01 0.02 440 644
May 22, 2015 0.03 -0.18 0.04 3242 2294 GILD 112 May 22, 2015 0.29 -0.65 0.25 0.33 1481 244
May 22, 2015 0.02 -0.07 0.01 3683 2612 GILD 113 May 22, 2015 1.15 -1.35 1.25 1.33 444 21
May 22, 2015 0.02 -0.03 0.02 103 797 GILD 114 May 22, 2015 2.06 -2.14 2.12 2.43 103 36
May 22, 2015 0.03 0.04 81 1245 GILD 115 May 22, 2015 2.67 -2.23 3.10 3.45 107 103
May 22, 2015 0.04 0.13 0 21 GILD 116 May 22, 2015 5.20 4.05 4.45 0 12
May 22, 2015 0.05 0 GILD 117 May 22, 2015 7.05 5.00 5.45 0 5
May 22, 2015 0.14 0 GILD 118 May 22, 2015 5.30 6.50 0
May 22, 2015 0.05 0 GILD 119 May 22, 2015 6.25 7.50 0
May 22, 2015 0.01 0.05 0 5 GILD 120 May 22, 2015 7.25 8.50 0
May 22, 2015 0.05 0 GILD 121 May 22, 2015 8.25 9.50 0
May 22, 2015 0.05 0 GILD 122 May 22, 2015 9.25 10.50 0
May 29, 2015 11.41 3.21 10.55 10.95 15 149 GILD 101 May 29, 2015 0.03 0.01 0.10 0 345
May 29, 2015 10.19 2.57 9.55 10.00 2 161 GILD 102 May 29, 2015 0.04 -0.05 0.01 0.07 6 324
May 29, 2015 9.15 1.75 8.55 9.00 1 615 GILD 103 May 29, 2015 0.04 -0.09 0.08 10 288
May 29, 2015 8.24 1.30 7.55 7.85 25 375 GILD 104 May 29, 2015 0.05 -0.07 0.02 0.07 41 403
May 29, 2015 7.40 0.90 6.60 6.95 35 735 GILD 105 May 29, 2015 0.05 -0.09 0.02 0.06 66 624
May 29, 2015 6.56 1.76 5.60 5.95 10 456 GILD 106 May 29, 2015 0.07 -0.06 0.04 0.10 100 1141
May 29, 2015 4.95 0.92 4.65 5.05 101 750 GILD 107 May 29, 2015 0.11 -0.13 0.07 0.11 207 579
May 29, 2015 4.00 0.34 3.70 4.00 7031 7727 GILD 108 May 29, 2015 0.17 -0.12 0.14 0.17 1012 1262
May 29, 2015 2.95 0.26 2.95 3.05 140 754 GILD 109 May 29, 2015 0.26 -0.23 0.25 0.27 440 1183
May 29, 2015 2.08 0.11 2.07 2.22 793 1294 GILD 110 May 29, 2015 0.46 -0.29 0.44 0.46 683 783
May 29, 2015 1.46 0.11 1.44 1.51 890 1149 GILD 111 May 29, 2015 0.75 -0.35 0.73 0.80 632 353
May 29, 2015 0.93 0.05 0.89 0.95 1346 871 GILD 112 May 29, 2015 1.18 -0.47 1.17 1.23 710 92
May 29, 2015 0.52 0.02 0.49 0.54 12167 14604 GILD 113 May 29, 2015 1.82 -0.43 1.76 1.84 211 33
May 29, 2015 0.23 -0.09 0.25 0.28 1012 250 GILD 114 May 29, 2015 2.60 -0.32 2.49 2.58 135 89
May 29, 2015 0.15 -0.04 0.12 0.14 553 396 GILD 115 May 29, 2015 3.11 3.30 3.60 26
May 29, 2015 0.08 0.04 0.13 61 55 GILD 116 May 29, 2015 3.45 4.55 0
May 29, 2015 0.06 -0.01 0.01 0.09 40 22 GILD 117 May 29, 2015 4.35 5.50 0
May 29, 2015 0.21 0.10 1 GILD 118 May 29, 2015 5.30 6.50 0
May 29, 2015 0.13 0 GILD 119 May 29, 2015 6.25 7.50 0
May 29, 2015 0.10 0.10 0 11 GILD 120 May 29, 2015 11.00 7.25 8.50 0 10
May 29, 2015 0.21 0 GILD 121 May 29, 2015 8.25 9.50 0
May 29, 2015 0.18 0 GILD 122 May 29, 2015 9.20 10.50 0

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.