GILD

Gilead Sciences, Inc. (GILD) Option Chain

$100.3
*  
0.81
0.8%
Get GILD Alerts
*Delayed - data as of Nov. 26, 2014  -  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
November 2014
Nov 22, 2014 9.65 0 0 GILD 91 Nov 22, 2014 0.02 0 26
Nov 22, 2014 8.15 0 0 GILD 92.5 Nov 22, 2014 0.01 0 1739
Nov 22, 2014 6.65 0 0 GILD 94 Nov 22, 2014 0.03 0 1947
Nov 22, 2014 5.55 0 0 GILD 95 Nov 22, 2014 0.01 0 7868
Nov 22, 2014 4.55 0 0 GILD 96 Nov 22, 2014 0.02 0 1362
Nov 22, 2014 3.05 0 0 GILD 97.5 Nov 22, 2014 0.01 0 5389
Nov 22, 2014 1.50 0 0 GILD 99 Nov 22, 2014 0.10 0 3008
Nov 22, 2014 0.54 0 0 GILD 100 Nov 22, 2014 0.02 0 13759
Nov 22, 2014 0.05 0 1969 GILD 101 Nov 22, 2014 0.76 0 0
Nov 22, 2014 0.35 0 2236 GILD 102 Nov 22, 2014 1.50 0 0
Nov 22, 2014 0.10 0 3230 GILD 103 Nov 22, 2014 2.34 0 0
Nov 22, 2014 0.04 0 2624 GILD 104 Nov 22, 2014 3.49 0 0
Nov 22, 2014 0.01 0 17543 GILD 105 Nov 22, 2014 4.50 0 0
Nov 22, 2014 0.01 0 2686 GILD 106 Nov 22, 2014 5.51 0 0
Nov 22, 2014 0.01 0 2553 GILD 107 Nov 22, 2014 6.30 0 0
Nov 22, 2014 0.01 0 2204 GILD 108 Nov 22, 2014 7.41 0 0
Nov 22, 2014 0.02 0 1138 GILD 109 Nov 22, 2014 8.43 0 0
Nov 22, 2014 0.03 0 10456 GILD 110 Nov 22, 2014 9.65 0 0
Nov 28, 2014 18.30 8.75 9.95 0 1 GILD 91 Nov 28, 2014 0.36 0.05 0 12
Nov 28, 2014 11.45 7.70 9.50 0 0 GILD 92 Nov 28, 2014 0.07 0.08 0 31
Nov 28, 2014 6.70 8.65 0 GILD 93 Nov 28, 2014 0.10 0.07 0 121
Nov 28, 2014 4.81 5.75 7.55 0 30 GILD 94 Nov 28, 2014 0.06 0.02 0.07 0 194
Nov 28, 2014 5.44 -0.76 4.80 5.40 10 128 GILD 95 Nov 28, 2014 0.03 -0.04 0.02 11 1064
Nov 28, 2014 3.25 3.75 5.60 0 13 GILD 96 Nov 28, 2014 0.05 0.01 2 1300
Nov 28, 2014 3.58 -0.37 2.82 3.35 4 48 GILD 97 Nov 28, 2014 0.05 -0.06 0.01 0.03 60 1983
Nov 28, 2014 2.00 -1.35 2.13 3.25 1 104 GILD 98 Nov 28, 2014 0.10 0.06 0.13 9 1872
Nov 28, 2014 2.60 0.25 1.39 2.29 1 358 GILD 99 Nov 28, 2014 0.20 -0.03 0.15 0.20 33 5908
Nov 28, 2014 0.60 -1.00 0.67 0.75 132 2251 GILD 100 Nov 28, 2014 0.44 0.04 0.38 0.42 32 2400
Nov 28, 2014 0.25 -0.69 0.21 0.60 35 1556 GILD 101 Nov 28, 2014 1.40 0.65 0.91 2.13 6 5206
Nov 28, 2014 0.08 -0.42 0.07 0.11 70 2034 GILD 102 Nov 28, 2014 2.08 0.73 1.73 1.86 32 923
Nov 28, 2014 0.06 -0.17 0.02 0.10 45 3773 GILD 103 Nov 28, 2014 2.98 0.73 2.65 2.80 34 382
Nov 28, 2014 0.04 -0.09 0.02 0.03 82 2099 GILD 104 Nov 28, 2014 3.99 1.06 3.65 4.00 35 252
Nov 28, 2014 0.02 -0.06 0.04 38 1882 GILD 105 Nov 28, 2014 4.80 -1.02 4.60 5.00 6 378
Nov 28, 2014 0.02 -0.06 0.01 1 1154 GILD 106 Nov 28, 2014 5.28 0.24 5.50 6.05 2 253
Nov 28, 2014 0.03 0.03 5 811 GILD 107 Nov 28, 2014 6.50 -0.75 5.65 7.00 100 254
Nov 28, 2014 0.01 -0.01 0.04 20 689 GILD 108 Nov 28, 2014 8.03 0.80 6.30 8.35 5 81
Nov 28, 2014 0.05 0.03 0 175 GILD 109 Nov 28, 2014 8.85 0.78 7.65 9.05 6 122
Nov 28, 2014 0.01 -0.06 0.01 1 2161 GILD 110 Nov 28, 2014 9.86 7.60 11.15 0 81
December 2014
Dec 05, 2014 8.80 10.60 0 GILD 91 Dec 05, 2014 0.19 0.02 0.13 0 17
Dec 05, 2014 7.85 8.75 0 GILD 92 Dec 05, 2014 0.14 0.06 0.04 0.21 10 58
Dec 05, 2014 6.37 6.85 7.65 0 5 GILD 93 Dec 05, 2014 0.16 -0.03 0.06 0.17 10 72
Dec 05, 2014 5.95 6.70 0 GILD 94 Dec 05, 2014 0.21 -0.03 0.15 0.24 7 105
Dec 05, 2014 5.81 -0.69 5.05 5.75 10 102 GILD 95 Dec 05, 2014 0.28 -0.01 0.14 0.28 50 461
Dec 05, 2014 5.23 -0.32 4.25 4.75 3 42 GILD 96 Dec 05, 2014 0.36 -0.17 0.32 0.35 24 301
Dec 05, 2014 4.10 -0.60 3.75 3.90 1 10 GILD 97 Dec 05, 2014 0.59 0.03 0.47 0.53 16 339
Dec 05, 2014 2.89 -0.86 2.95 3.15 36 145 GILD 98 Dec 05, 2014 0.82 0.15 0.60 0.83 12 296
Dec 05, 2014 2.16 -0.94 2.26 2.66 19 284 GILD 99 Dec 05, 2014 1.20 0.20 0.94 1.11 21 884
Dec 05, 2014 1.67 -0.83 1.65 1.72 32 513 GILD 100 Dec 05, 2014 1.30 -0.03 1.34 1.65 1 1071
Dec 05, 2014 1.10 -0.85 1.17 1.55 27 354 GILD 101 Dec 05, 2014 1.98 0.28 1.83 2.18 7 383
Dec 05, 2014 0.79 -0.65 0.70 1.00 3 891 GILD 102 Dec 05, 2014 2.31 0.02 2.43 2.94 1 159

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.