GILD

Gilead Sciences, Inc. (GILD) Option Chain

$106.27
*  
1.18
1.1%
Get GILD Alerts
*Delayed - data as of Aug. 26, 2014  -  Find a broker to begin trading GILD now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    GILD Pre-Market
 
 
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
August 2014
Aug 22, 2014 4.05 0 0 GILD 100.00 Aug 22, 2014 0.01 0 1596
Aug 22, 2014 3.89 0 0 GILD 101.00 Aug 22, 2014 0.07 0 1888
Aug 22, 2014 2.05 0 0 GILD 102.00 Aug 22, 2014 0.04 0 839
Aug 22, 2014 1.04 0 0 GILD 103.00 Aug 22, 2014 0.08 0 1012
Aug 22, 2014 0.03 0 621 GILD 104.00 Aug 22, 2014 0.05 0 474
Aug 22, 2014 0.07 0 1845 GILD 105.00 Aug 22, 2014 0.57 0 0
Aug 22, 2014 0.11 0 68 GILD 106.00 Aug 22, 2014 1.40 0
Aug 22, 2014 0.05 0 56 GILD 107.00 Aug 22, 2014 2.82 0 0
Aug 22, 2014 0 GILD 108.00 Aug 22, 2014 0
Aug 22, 2014 0 GILD 109.00 Aug 22, 2014 0
Aug 22, 2014 0.07 0 8 GILD 110.00 Aug 22, 2014 0
Aug 22, 2014 0.06 0 200 GILD 111.00 Aug 22, 2014 0
Aug 22, 2014 0.03 0 1 GILD 115.00 Aug 22, 2014 0
Aug 22, 2014 8.70 0 0 GILD 96.00 Aug 22, 2014 0.02 0 657
Aug 22, 2014 7.30 0 0 GILD 97.00 Aug 22, 2014 0.01 0 1078
Aug 22, 2014 6.34 0 0 GILD 98.00 Aug 22, 2014 0.01 0 1272
Aug 22, 2014 5.53 0 0 GILD 99.00 Aug 22, 2014 0.01 0 1360
Aug 29, 2014 5.95 -1.55 20 792 GILD 100.00 Aug 29, 2014 0.15 0.02 16 1960
Aug 29, 2014 5.10 -1.48 4 1610 GILD 101.00 Aug 29, 2014 0.26 0.11 5 711
Aug 29, 2014 4.97 -0.58 3 1801 GILD 102.00 Aug 29, 2014 0.35 0.15 1 861
Aug 29, 2014 3.00 -1.70 10 1234 GILD 103.00 Aug 29, 2014 0.55 0.20 52 888
Aug 29, 2014 2.92 -1.08 138 1298 GILD 104.00 Aug 29, 2014 0.85 0.35 14 1254
Aug 29, 2014 2.20 -1.05 108 3166 GILD 105.00 Aug 29, 2014 1.20 0.46 69 1891
Aug 29, 2014 1.65 -0.85 44 1111 GILD 106.00 Aug 29, 2014 1.50 0.42 102 1410
Aug 29, 2014 1.27 -0.63 59 2964 GILD 107.00 Aug 29, 2014 2.02 0.56 12 683
Aug 29, 2014 0.81 -0.59 25 2594 GILD 108.00 Aug 29, 2014 2.76 0.76 2 99
Aug 29, 2014 0.60 -0.40 50 582 GILD 109.00 Aug 29, 2014 3.75 1.10 35 399
Aug 29, 2014 0.40 -0.36 14 1621 GILD 110.00 Aug 29, 2014 4.90 1.47 5 523
Aug 29, 2014 0.26 -0.24 10 711 GILD 111.00 Aug 29, 2014 4.50 0 1
Aug 29, 2014 0.20 -0.15 16 442 GILD 112.00 Aug 29, 2014 5.93 0.50 50 56
Aug 29, 2014 0.11 -0.08 2 122 GILD 113.00 Aug 29, 2014 6.30 -0.10 0 5
Aug 29, 2014 0.07 25 39 GILD 114.00 Aug 29, 2014 0
Aug 29, 2014 0.08 -0.01 19 35 GILD 115.00 Aug 29, 2014 8.30 0 4
Aug 29, 2014 0 GILD 116.00 Aug 29, 2014 8.07 -0.80 6 7
Aug 29, 2014 9.10 -1.00 3 1321 GILD 96.00 Aug 29, 2014 0.06 33 2557
Aug 29, 2014 9.00 -0.50 1 833 GILD 97.00 Aug 29, 2014 0.07 0.01 4 1190
Aug 29, 2014 7.60 -1.95 15 693 GILD 98.00 Aug 29, 2014 0.12 0.05 10 1487
Aug 29, 2014 7.10 -0.30 2 292 GILD 99.00 Aug 29, 2014 0.14 0.06 4 1136
September 2014
Sep 05, 2014 6.29 -0.56 23 572 GILD 100.00 Sep 05, 2014 0.62 0.27 6 225
Sep 05, 2014 5.55 -0.75 17 1157 GILD 101.00 Sep 05, 2014 0.88 0.46 4 375
Sep 05, 2014 4.30 -1.80 55 993 GILD 102.00 Sep 05, 2014 0.83 0.17 100 1042
Sep 05, 2014 4.50 -0.70 18 326 GILD 103.00 Sep 05, 2014 1.23 0.40 10 430
Sep 05, 2014 4.07 0.42 51 342 GILD 104.00 Sep 05, 2014 1.74 0.79 10 229
Sep 05, 2014 2.99 -0.74 10 610 GILD 105.00 Sep 05, 2014 2.25 0.95 1 319
Sep 05, 2014 2.58 -0.57 87 5134 GILD 106.00 Sep 05, 2014 2.57 0.87 1 504
Sep 05, 2014 1.09 -0.26 108 3957 GILD 110.00 Sep 05, 2014 3.80 -0.23 30 93
Sep 05, 2014 0.38 0.02 11 426 GILD 115.00 Sep 05, 2014 11.00 0 30
Sep 05, 2014 10.40 2.95 1 622 GILD 96.00 Sep 05, 2014 0.20 0 159
Sep 05, 2014 9.30 -0.25 1 193 GILD 97.00 Sep 05, 2014 0.30 0.14 35 171
Sep 05, 2014 7.90 -1.50 2 360 GILD 98.00 Sep 05, 2014 0.23 -0.01 0 308

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.