GILD

Gilead Sciences, Inc. (GILD) Option Chain

$105.66
*  
0.65
0.62%
Get GILD Alerts
*Delayed - data as of May 4, 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 "Calls" is an option that gives the holder the right to buy the underlying asset. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery. Root Strike "Strike" is the index value at which the buyer of the option can buy or sell the underlying stock index. The strike index is converted to a dollar value by multiplying by the option's contract multiple. Puts "Put" is an option granting the right to sell the underlying futures contract. Opposite of a call. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery.
May 2015
May 01, 2015 5.55 0 0 GILD 95.5 May 01, 2015 0.01 0 377
May 01, 2015 10.25 0 0 GILD 96 May 01, 2015 0.01 0 504
May 01, 2015 4.95 0 0 GILD 96.5 May 01, 2015 0.02 0 661
May 01, 2015 8.00 0 0 GILD 97 May 01, 2015 0.01 0 676
May 01, 2015 6.60 0 0 GILD 97.5 May 01, 2015 0.02 0 316
May 01, 2015 7.80 0 0 GILD 98 May 01, 2015 0.01 0 6671
May 01, 2015 7.50 0 0 GILD 98.5 May 01, 2015 0.01 0 643
May 01, 2015 6.10 0 0 GILD 99 May 01, 2015 0.01 0 1630
May 01, 2015 5.86 0 0 GILD 99.5 May 01, 2015 0.01 0 421
May 01, 2015 5.05 0 0 GILD 100 May 01, 2015 0.02 0 4084
May 01, 2015 4.03 0 0 GILD 101 May 01, 2015 0.01 0 1501
May 01, 2015 2.99 0 0 GILD 102 May 01, 2015 0.01 0 1172
May 01, 2015 2.00 0 0 GILD 103 May 01, 2015 0.01 0 1059
May 01, 2015 1.03 0 0 GILD 104 May 01, 2015 0.01 0 643
May 01, 2015 0.10 0 1751 GILD 105 May 01, 2015 0.07 0 834
May 01, 2015 0.04 0 3749 GILD 106 May 01, 2015 1.01 0 0
May 01, 2015 0.01 0 4259 GILD 107 May 01, 2015 3.25 0 0
May 01, 2015 0.01 0 2107 GILD 108 May 01, 2015 2.41 0 0
May 01, 2015 0.02 0 941 GILD 109 May 01, 2015 7.35 0 0
May 01, 2015 0.01 0 6804 GILD 110 May 01, 2015 4.23 0 0
May 01, 2015 0.01 0 1727 GILD 111 May 01, 2015 8.35 0 0
May 01, 2015 0.01 0 507 GILD 112 May 01, 2015 10.55 0 0
May 01, 2015 0.04 0 155 GILD 113 May 01, 2015 0
May 01, 2015 0.07 0 98 GILD 114 May 01, 2015 8.00 0 0
May 01, 2015 0.02 0 1625 GILD 115 May 01, 2015 9.00 0 0
May 01, 2015 0.03 0 27 GILD 116 May 01, 2015 12.87 0 0
May 08, 2015 10.85 0 36 GILD 95.5 May 08, 2015 0.12 0 93
May 08, 2015 8.70 0 59 GILD 96 May 08, 2015 0.02 -0.07 86 147
May 08, 2015 6.30 0 15 GILD 96.5 May 08, 2015 0.11 0 229
May 08, 2015 9.18 0 71 GILD 97 May 08, 2015 0.03 -0.08 15 190
May 08, 2015 7.65 0 16 GILD 97.5 May 08, 2015 0.03 -0.09 20 159
May 08, 2015 7.40 0 83 GILD 98 May 08, 2015 0.03 -0.07 13 354
May 08, 2015 7.70 0 36 GILD 98.5 May 08, 2015 0.03 -0.23 350 240
May 08, 2015 6.75 0.60 25 50 GILD 99 May 08, 2015 0.06 -0.09 54 556
May 08, 2015 6.96 3.70 1 32 GILD 99.5 May 08, 2015 0.03 -0.12 34 214
May 08, 2015 6.60 1.20 96 931 GILD 100 May 08, 2015 0.06 -0.16 139 943
May 08, 2015 5.23 0.93 37 287 GILD 101 May 08, 2015 0.07 -0.21 40 558
May 08, 2015 3.85 0.40 167 944 GILD 102 May 08, 2015 0.14 -0.24 696 590
May 08, 2015 2.98 0.28 195 688 GILD 103 May 08, 2015 0.25 -0.43 584 578
May 08, 2015 2.28 0.30 406 987 GILD 104 May 08, 2015 0.41 -0.57 434 257
May 08, 2015 1.45 0.03 2646 2366 GILD 105 May 08, 2015 0.74 -0.64 1037 830
May 08, 2015 0.89 -0.07 2345 1904 GILD 106 May 08, 2015 1.08 -0.83 992 547
May 08, 2015 0.50 -0.17 1879 985 GILD 107 May 08, 2015 1.59 -1.02 235 69
May 08, 2015 0.26 -0.16 2481 3488 GILD 108 May 08, 2015 2.55 -0.70 209 141
May 08, 2015 0.14 -0.11 872 1831 GILD 109 May 08, 2015 3.15 -4.55 116 47
May 08, 2015 0.07 -0.12 2542 4414 GILD 110 May 08, 2015 3.65 -1.15 20 31
May 08, 2015 0.08 -0.06 319 3519 GILD 111 May 08, 2015 5.15 0 42
May 08, 2015 0.06 -0.07 75 679 GILD 112 May 08, 2015 6.10 0 2
May 08, 2015 0.02 -0.08 4 345 GILD 113 May 08, 2015 7.05 0 17
May 08, 2015 0.20 0 244 GILD 114 May 08, 2015 8.10 0 9

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.