GILD

Gilead Sciences, Inc. (GILD) Option Chain

$70.505
*  
0.505
 negative 
0.72%
Get GILD Alerts
*Delayed - data as of Apr. 21, 2014 10:02 ET 
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:

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
April 2014
Apr 19, 2014 4.65 0 0 GILD 63.50 Apr 19, 2014 0.02 0 497
Apr 19, 2014 4.30 0 0 GILD 64.00 Apr 19, 2014 0.02 0 419
Apr 19, 2014 2.64 0 0 GILD 64.50 Apr 19, 2014 0.04 0 485
Apr 19, 2014 4.79 -0.31 0 0 GILD 65.00 Apr 19, 2014 0.01 0 5059
Apr 19, 2014 3.58 0 0 GILD 65.50 Apr 19, 2014 0.02 0 1725
Apr 19, 2014 3.90 -0.30 0 0 GILD 66.00 Apr 19, 2014 0.01 0 681
Apr 19, 2014 3.88 0 0 GILD 66.50 Apr 19, 2014 0.08 0 323
Apr 19, 2014 2.97 -0.08 0 0 GILD 67.00 Apr 19, 2014 0.03 0 376
Apr 19, 2014 2.00 -0.55 0 0 GILD 67.50 Apr 19, 2014 0.01 0 4539
Apr 19, 2014 2.12 0 0 GILD 68.00 Apr 19, 2014 0.08 0 258
Apr 19, 2014 1.85 0.25 0 0 GILD 68.50 Apr 19, 2014 0.15 0.14 0 319
Apr 19, 2014 1.29 0.14 0 0 GILD 69.00 Apr 19, 2014 0.22 0.20 0 1200
Apr 19, 2014 0.87 0.20 0 0 GILD 69.50 Apr 19, 2014 0.01 0 1321
Apr 19, 2014 0.21 0.07 0 2399 GILD 70.00 Apr 19, 2014 0.04 -0.03 0 1961
Apr 19, 2014 0.01 0 1078 GILD 70.50 Apr 19, 2014 0.28 0.03 0 0
Apr 19, 2014 0.01 -0.01 0 5158 GILD 71.00 Apr 19, 2014 0.66 0.14 0 0
Apr 19, 2014 0.06 0 331 GILD 71.50 Apr 19, 2014 1.35 0 0
Apr 19, 2014 0.02 0 369 GILD 72.00 Apr 19, 2014 1.86 0 0
Apr 19, 2014 0.02 0.01 0 8566 GILD 72.50 Apr 19, 2014 2.41 0.01 0 0
Apr 19, 2014 0.02 0 115 GILD 73.00 Apr 19, 2014 2.90 0 0
Apr 19, 2014 0.06 0 41 GILD 73.50 Apr 19, 2014 6.95 0 0
Apr 19, 2014 0.04 0 24 GILD 74.00 Apr 19, 2014 0
Apr 19, 2014 0.01 0 51 GILD 74.50 Apr 19, 2014 6.87 0 0
Apr 19, 2014 0.01 0 9400 GILD 75.00 Apr 19, 2014 5.02 0 0
Apr 19, 2014 0.05 0 3031 GILD 76.00 Apr 19, 2014 0
Apr 19, 2014 0.01 0 5056 GILD 77.50 Apr 19, 2014 7.49 0.07 0 0
Apr 25, 2014 6.20 7.40 0 GILD 63.50 Apr 25, 2014 0.16 0.29 0
Apr 25, 2014 6.00 6.95 0 GILD 64.00 Apr 25, 2014 0.34 -0.01 0.20 0.38 0 7
Apr 25, 2014 5.55 5.90 6.50 7 GILD 64.50 Apr 25, 2014 0.40 0.05 0.27 0.43 3 25
Apr 25, 2014 5.35 -0.05 5.80 6.05 6 388 GILD 65.00 Apr 25, 2014 0.40 -0.08 0.35 0.39 77 1611
Apr 25, 2014 5.38 0.01 5.35 5.55 0 20 GILD 65.50 Apr 25, 2014 0.53 -0.03 0.40 0.47 0 40
Apr 25, 2014 4.70 5.25 0 GILD 66.00 Apr 25, 2014 0.58 -0.10 0.49 0.55 11 144
Apr 25, 2014 4.60 4.55 4.85 0 40 GILD 66.50 Apr 25, 2014 0.63 -0.07 0.58 0.64 0 20
Apr 25, 2014 3.95 4.45 0 GILD 67.00 Apr 25, 2014 0.75 -0.02 0.68 0.74 14 3
Apr 25, 2014 3.40 -0.22 3.60 3.95 26 1216 GILD 67.50 Apr 25, 2014 1.04 0.15 0.79 0.87 43 1213
Apr 25, 2014 3.15 -0.50 3.40 3.65 16 2 GILD 68.00 Apr 25, 2014 1.19 0.04 0.92 1.00 20 168
Apr 25, 2014 2.80 -0.23 2.93 3.30 0 14 GILD 68.50 Apr 25, 2014 1.35 0.05 1.07 1.16 124 18
Apr 25, 2014 2.52 -0.16 2.62 2.99 9 897 GILD 69.00 Apr 25, 2014 1.58 0.06 1.23 1.35 10 582
Apr 25, 2014 2.32 -0.02 2.33 2.63 5 8 GILD 69.50 Apr 25, 2014 1.78 0.07 1.41 1.55 10 52
Apr 25, 2014 2.15 0.10 2.14 2.32 884 4562 GILD 70.00 Apr 25, 2014 2.05 0.15 1.59 1.77 123 3447
Apr 25, 2014 1.89 0.02 1.88 2.03 50 483 GILD 70.50 Apr 25, 2014 2.09 -0.09 1.79 2.18 0 23
Apr 25, 2014 1.64 0.02 1.65 1.80 52 937 GILD 71.00 Apr 25, 2014 2.43 2.04 2.43 0 982
Apr 25, 2014 1.33 -0.03 1.38 1.53 30 676 GILD 71.50 Apr 25, 2014 2.57 -0.16 2.30 2.70 0 1736
Apr 25, 2014 1.25 0.07 1.07 1.34 48 727 GILD 72.00 Apr 25, 2014 4.11 2.57 2.98 0 236
Apr 25, 2014 1.10 0.08 0.96 1.16 72 808 GILD 72.50 Apr 25, 2014 3.05 -0.21 2.90 3.15 2 367
Apr 25, 2014 0.77 -0.08 0.82 0.98 89 963 GILD 73.00 Apr 25, 2014 6.80 3.25 3.60 0 711
Apr 25, 2014 0.80 0.05 0.73 0.83 155 508 GILD 73.50 Apr 25, 2014 4.47 3.60 4.00 0 459
Apr 25, 2014 0.65 0.03 0.61 0.70 92 602 GILD 74.00 Apr 25, 2014 4.20 3.95 4.45 0 613
Apr 25, 2014 0.50 -0.10 0.45 0.60 0 480 GILD 74.50 Apr 25, 2014 5.00 0.10 4.35 4.65 0 973
Apr 25, 2014 0.47 0.02 0.42 0.50 58 5120 GILD 75.00 Apr 25, 2014 5.25 4.75 5.05 0 2859

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.