GILD

Gilead Sciences, Inc. (GILD) Option Chain

$102.45
*  
2.58
2.46%
Get GILD Alerts
*Delayed - data as of Jan. 28, 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 Last Chg Bid Ask Vol Open Int Root Strike Puts Last Chg Bid Ask Vol Open Int
January 2015
Jan 23, 2015 12.50 0 0 GILD 93 Jan 23, 2015 0.01 0 260
Jan 23, 2015 12.00 0 0 GILD 94 Jan 23, 2015 0.01 0 767
Jan 23, 2015 10.49 0 0 GILD 95 Jan 23, 2015 0.02 0 1005
Jan 23, 2015 8.00 0 0 GILD 96 Jan 23, 2015 0.01 0 1151
Jan 23, 2015 8.57 0 0 GILD 97 Jan 23, 2015 0.01 0 520
Jan 23, 2015 6.90 0 0 GILD 98 Jan 23, 2015 0.02 0 393
Jan 23, 2015 6.80 0 0 GILD 99 Jan 23, 2015 0.01 0 729
Jan 23, 2015 5.35 0 0 GILD 100 Jan 23, 2015 0.02 0 2029
Jan 23, 2015 4.90 0 0 GILD 101 Jan 23, 2015 0.02 0 626
Jan 23, 2015 3.52 0 0 GILD 102 Jan 23, 2015 0.01 0 1203
Jan 23, 2015 2.24 0 0 GILD 103 Jan 23, 2015 0.22 0 714
Jan 23, 2015 1.54 0 0 GILD 104 Jan 23, 2015 0.09 0 1077
Jan 23, 2015 0.29 0 0 GILD 105 Jan 23, 2015 0.27 0 900
Jan 23, 2015 0.11 0 1986 GILD 106 Jan 23, 2015 0.60 0 0
Jan 23, 2015 0.03 0 1832 GILD 107 Jan 23, 2015 1.53 0 0
Jan 23, 2015 0.01 0 1544 GILD 108 Jan 23, 2015 2.28 0 0
Jan 23, 2015 0.03 0 145 GILD 109 Jan 23, 2015 4.50 0 0
Jan 23, 2015 0.03 0 524 GILD 110 Jan 23, 2015 4.40 0 0
Jan 23, 2015 0.30 0 81 GILD 111 Jan 23, 2015 7.04 0 0
Jan 23, 2015 0.17 0 259 GILD 112 Jan 23, 2015 0
Jan 30, 2015 13.85 9.25 10.20 0 64 GILD 93 Jan 30, 2015 0.03 0.05 4 127
Jan 30, 2015 12.00 8.15 9.10 0 76 GILD 94 Jan 30, 2015 0.04 -0.04 0.01 0.05 3 268
Jan 30, 2015 9.03 -1.72 7.35 8.15 10 157 GILD 95 Jan 30, 2015 0.08 0.01 0.02 0.12 1 891
Jan 30, 2015 7.40 -2.50 6.25 7.10 10 135 GILD 96 Jan 30, 2015 0.05 0.03 0.13 20 324
Jan 30, 2015 6.91 -1.36 5.40 6.10 2 301 GILD 97 Jan 30, 2015 0.02 0.09 0.15 0 2988
Jan 30, 2015 5.10 -2.08 4.50 5.10 10 150 GILD 98 Jan 30, 2015 0.16 0.13 0.13 0.20 8 621
Jan 30, 2015 4.50 -1.70 3.60 4.15 6 744 GILD 99 Jan 30, 2015 0.15 0.02 0.25 0.30 11 1219
Jan 30, 2015 2.77 -2.62 2.87 3.25 22 1230 GILD 100 Jan 30, 2015 0.34 0.13 0.41 0.46 11 2353
Jan 30, 2015 3.28 -1.28 2.09 2.38 130 599 GILD 101 Jan 30, 2015 0.69 0.39 0.66 0.71 54 2392
Jan 30, 2015 1.64 -2.66 1.41 1.62 30 873 GILD 102 Jan 30, 2015 1.02 0.57 1.00 1.09 60 3237
Jan 30, 2015 1.07 -1.98 0.94 1.10 63 1380 GILD 103 Jan 30, 2015 1.16 0.45 1.42 1.58 8 1102
Jan 30, 2015 1.31 -0.75 0.61 0.70 6 1252 GILD 104 Jan 30, 2015 1.55 0.55 2.06 2.21 6 2528
Jan 30, 2015 0.63 -0.72 0.40 0.43 4 3525 GILD 105 Jan 30, 2015 2.26 0.83 2.77 3.05 30 1836
Jan 30, 2015 0.24 -0.70 0.21 0.26 138 2130 GILD 106 Jan 30, 2015 3.00 1.22 3.40 3.85 2 613
Jan 30, 2015 0.13 -0.44 0.12 0.15 89 2827 GILD 107 Jan 30, 2015 4.12 1.62 4.45 4.65 1 245
Jan 30, 2015 0.07 -0.32 0.07 0.10 10 2841 GILD 108 Jan 30, 2015 5.12 1.67 4.35 5.80 116 224
Jan 30, 2015 0.09 -0.14 0.02 0.10 1 1601 GILD 109 Jan 30, 2015 5.50 2.95 5.10 6.80 1 62
Jan 30, 2015 0.04 -0.13 0.03 0.05 338 2226 GILD 110 Jan 30, 2015 5.76 1.86 5.60 7.75 6 61
Jan 30, 2015 0.07 -0.05 0.01 0.10 160 698 GILD 111 Jan 30, 2015 4.01 6.15 8.75 0 21
Jan 30, 2015 0.14 0.02 0.10 0 189 GILD 112 Jan 30, 2015 7.20 9.80 0
February 2015
Feb 06, 2015 13.10 9.85 11.25 0 23 GILD 93 Feb 06, 2015 0.64 0.34 0.39 0.73 22 57
Feb 06, 2015 11.30 8.95 11.35 0 20 GILD 94 Feb 06, 2015 0.61 0.39 0.89 10 97
Feb 06, 2015 12.39 8.35 9.50 0 83 GILD 95 Feb 06, 2015 0.86 0.41 0.94 1.05 51 296
Feb 06, 2015 7.11 7.55 8.00 0 99 GILD 96 Feb 06, 2015 1.04 0.44 1.15 1.28 47 111
Feb 06, 2015 7.95 -2.45 6.80 7.25 3 379 GILD 97 Feb 06, 2015 1.26 0.83 1.39 1.50 11 146
Feb 06, 2015 7.13 -2.07 6.05 6.50 2 207 GILD 98 Feb 06, 2015 1.20 0.21 1.42 1.80 11 151
Feb 06, 2015 7.25 5.40 5.85 0 84 GILD 99 Feb 06, 2015 1.46 0.26 1.85 2.11 1 371
Feb 06, 2015 6.40 -0.60 4.75 5.05 1 537 GILD 100 Feb 06, 2015 2.04 0.45 2.33 2.48 14 2033
Feb 06, 2015 5.10 -1.65 4.25 4.45 1 216 GILD 101 Feb 06, 2015 1.94 0.09 2.72 2.90 3 953
Feb 06, 2015 3.87 -1.61 3.60 3.85 5 451 GILD 102 Feb 06, 2015 2.82 0.89 3.15 3.35 4 191

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.