GILD

Gilead Sciences, Inc. (GILD) Option Chain

$100.58
*  
0.01
0.01%
Get GILD Alerts
*Delayed - data as of Nov. 21, 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 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
November 2014
Nov 22, 2014 9.65 -5.70 8.60 10.35 1 12 GILD 91 Nov 22, 2014 0.02 -0.14 0.05 13 35
Nov 22, 2014 8.15 -1.75 7.15 8.25 5 776 GILD 92.5 Nov 22, 2014 0.01 -0.01 0.04 5 1705
Nov 22, 2014 6.65 0.10 5.65 7.10 1 5 GILD 94 Nov 22, 2014 0.03 0.04 0 1973
Nov 22, 2014 5.55 0.10 5.35 5.75 52 8001 GILD 95 Nov 22, 2014 0.01 -0.01 0.01 50 7954
Nov 22, 2014 4.55 -1.50 4.30 4.65 150 185 GILD 96 Nov 22, 2014 0.02 -0.04 0.01 8 1415
Nov 22, 2014 3.05 -0.37 2.27 3.20 56 1372 GILD 97.5 Nov 22, 2014 0.01 -0.13 0.01 5 5506
Nov 22, 2014 1.50 -0.49 1.18 1.70 34 220 GILD 99 Nov 22, 2014 0.10 -0.20 0.02 863 3084
Nov 22, 2014 0.54 -0.69 0.39 0.61 133 11771 GILD 100 Nov 22, 2014 0.02 -0.61 0.01 0.02 1246 13173
Nov 22, 2014 0.05 -0.65 0.04 407 1356 GILD 101 Nov 22, 2014 0.76 -0.35 0.30 0.47 334 2443
Nov 22, 2014 0.35 0.01 0.02 6 2177 GILD 102 Nov 22, 2014 1.50 -0.28 1.42 1.58 6 2507
Nov 22, 2014 0.10 -0.06 0.01 10 3852 GILD 103 Nov 22, 2014 2.34 -0.24 2.27 2.74 29 1483
Nov 22, 2014 0.04 -0.05 0.01 11 2864 GILD 104 Nov 22, 2014 3.49 -0.18 3.35 3.65 58 2435
Nov 22, 2014 0.01 -0.03 0.01 137 17604 GILD 105 Nov 22, 2014 4.50 -0.18 4.30 5.40 17 7323
Nov 22, 2014 0.01 -0.03 0.01 70 2725 GILD 106 Nov 22, 2014 5.51 -0.04 5.35 6.35 38 1883
Nov 22, 2014 0.01 -0.02 0.01 3 2621 GILD 107 Nov 22, 2014 6.30 -0.15 6.20 7.40 3 831
Nov 22, 2014 0.01 0.01 16 2346 GILD 108 Nov 22, 2014 7.41 0.83 7.30 7.65 46 445
Nov 22, 2014 0.02 -0.01 0.05 4 1138 GILD 109 Nov 22, 2014 8.43 -0.27 8.10 8.70 65 3589
Nov 22, 2014 0.03 0.01 0.01 133 11006 GILD 110 Nov 22, 2014 9.65 0.35 9.30 10.35 109 3970
Nov 28, 2014 18.30 8.70 10.15 0 1 GILD 91 Nov 28, 2014 0.36 0.12 0 12
Nov 28, 2014 11.45 7.80 9.25 0 0 GILD 92 Nov 28, 2014 0.07 -0.21 0.04 0.08 4 20
Nov 28, 2014 7.00 8.25 0 GILD 93 Nov 28, 2014 0.10 -0.24 0.10 0.14 15 48
Nov 28, 2014 6.82 -2.97 6.45 7.30 10 17 GILD 94 Nov 28, 2014 0.17 -0.07 0.11 0.19 8 97
Nov 28, 2014 6.38 -1.27 5.55 6.30 10 98 GILD 95 Nov 28, 2014 0.27 -0.08 0.18 0.25 10 439
Nov 28, 2014 15.95 4.60 5.40 0 5 GILD 96 Nov 28, 2014 0.33 -0.21 0.26 0.32 122 192
Nov 28, 2014 4.50 3.80 4.35 0 15 GILD 97 Nov 28, 2014 0.43 -0.27 0.40 0.48 3 170
Nov 28, 2014 3.60 0.15 3.00 3.50 1 32 GILD 98 Nov 28, 2014 0.62 -0.25 0.58 0.68 30 236
Nov 28, 2014 2.62 -1.13 2.24 2.70 10 48 GILD 99 Nov 28, 2014 0.94 -0.26 0.85 0.94 25 4156
Nov 28, 2014 2.00 -0.25 1.72 1.88 51 784 GILD 100 Nov 28, 2014 1.31 -0.29 1.21 1.31 13 580
Nov 28, 2014 1.30 -0.37 1.23 1.30 2 145 GILD 101 Nov 28, 2014 1.77 -0.35 1.69 1.80 10 4369
Nov 28, 2014 1.20 -0.09 0.87 0.95 2 908 GILD 102 Nov 28, 2014 2.35 -0.30 2.24 2.51 505 398
Nov 28, 2014 0.74 -0.11 0.57 0.64 37 950 GILD 103 Nov 28, 2014 2.95 -0.60 2.87 3.20 36 405
Nov 28, 2014 0.43 -0.19 0.37 0.44 140 1671 GILD 104 Nov 28, 2014 3.89 -0.26 3.65 4.00 14 214
Nov 28, 2014 0.30 -0.21 0.25 0.29 9 1533 GILD 105 Nov 28, 2014 4.80 -0.20 4.50 4.95 7 303
Nov 28, 2014 0.30 -0.04 0.18 0.22 5 610 GILD 106 Nov 28, 2014 5.60 -0.20 5.45 5.85 2 263
Nov 28, 2014 0.12 -0.13 0.10 0.17 130 587 GILD 107 Nov 28, 2014 6.56 0.64 6.40 6.85 12 252
Nov 28, 2014 0.14 -0.06 0.07 0.09 63 701 GILD 108 Nov 28, 2014 7.51 1.34 7.25 7.80 11 68
Nov 28, 2014 0.12 -0.08 0.03 0.11 2 224 GILD 109 Nov 28, 2014 8.36 -0.01 7.80 8.80 2 121
Nov 28, 2014 0.10 -0.01 0.05 0.07 74 2142 GILD 110 Nov 28, 2014 7.95 0.27 8.85 10.35 2 142
December 2014
Dec 05, 2014 9.10 11.80 0 GILD 91 Dec 05, 2014 0.06 0.48 0
Dec 05, 2014 8.30 10.85 0 GILD 92 Dec 05, 2014 0.37 0.12 0.51 0 43
Dec 05, 2014 7.55 9.95 0 GILD 93 Dec 05, 2014 0.50 -0.09 0.38 0.45 8 27
Dec 05, 2014 6.95 7.60 0 GILD 94 Dec 05, 2014 0.58 -0.12 0.52 0.60 11 53
Dec 05, 2014 7.78 6.00 6.45 0 4 GILD 95 Dec 05, 2014 0.83 -0.05 0.65 0.77 1 187
Dec 05, 2014 7.20 5.25 5.70 0 39 GILD 96 Dec 05, 2014 0.91 -0.25 0.84 0.94 8 150
Dec 05, 2014 4.50 4.90 0 GILD 97 Dec 05, 2014 1.17 -0.15 1.06 1.20 15 133
Dec 05, 2014 4.05 -0.40 3.80 4.20 2 45 GILD 98 Dec 05, 2014 1.56 0.30 1.38 1.50 10 101
Dec 05, 2014 3.60 -0.25 3.15 3.40 2 69 GILD 99 Dec 05, 2014 1.41 -0.19 1.60 1.92 5 149
Dec 05, 2014 3.00 -0.20 2.63 2.92 5 103 GILD 100 Dec 05, 2014 2.36 -0.10 2.03 2.25 11 226
Dec 05, 2014 2.20 -0.25 2.11 2.32 8 119 GILD 101 Dec 05, 2014 2.63 0.23 2.51 2.86 3 343
Dec 05, 2014 1.78 -0.22 1.66 1.95 33 558 GILD 102 Dec 05, 2014 3.16 0.33 3.05 3.45 2 115

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.