GILD

Gilead Sciences, Inc. (GILD) Option Chain

$93.79
*  
2.50
2.74%
Get GILD Alerts
*Delayed - data as of Dec. 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
December 2014
Dec 26, 2014 9.00 2.65 8.55 8.95 12 133 GILD 85 Dec 26, 2014 0.01 -0.04 0.01 19 1880
Dec 26, 2014 6.45 7.05 8.15 6 80 GILD 86 Dec 26, 2014 0.02 -0.03 0.01 32 1335
Dec 26, 2014 7.20 2.87 6.35 6.95 26 521 GILD 87 Dec 26, 2014 0.02 -0.07 0.01 130 1159
Dec 26, 2014 5.22 1.63 5.55 5.95 17 494 GILD 88 Dec 26, 2014 0.01 -0.16 0.01 50 1920
Dec 26, 2014 4.96 2.28 4.60 5.15 10 1169 GILD 89 Dec 26, 2014 0.05 -0.19 0.01 176 1733
Dec 26, 2014 3.87 1.83 3.35 3.95 108 2326 GILD 90 Dec 26, 2014 0.01 -0.49 0.01 204 2576
Dec 26, 2014 3.07 1.84 2.62 3.05 77 991 GILD 91 Dec 26, 2014 0.01 -0.85 0.01 132 1435
Dec 26, 2014 2.07 1.29 1.44 1.89 92 1208 GILD 92 Dec 26, 2014 0.07 -1.36 0.01 143 1597
Dec 26, 2014 0.92 0.40 0.67 1.12 288 1593 GILD 93 Dec 26, 2014 0.02 -1.85 0.01 222 1137
Dec 26, 2014 0.04 -0.23 0.01 0.02 472 1533 GILD 94 Dec 26, 2014 0.28 -2.74 0.23 0.28 158 1180
Dec 26, 2014 0.01 -0.11 0.01 470 2894 GILD 95 Dec 26, 2014 1.25 -1.56 1.10 1.60 38 1452
Dec 26, 2014 0.01 -0.05 0.01 369 1050 GILD 96 Dec 26, 2014 2.10 -2.75 2.00 2.40 18 439
Dec 26, 2014 0.02 -0.07 0.02 7 1289 GILD 97 Dec 26, 2014 3.40 -2.65 2.97 3.55 2 313
Dec 26, 2014 0.03 -0.01 0.01 24 675 GILD 98 Dec 26, 2014 4.10 -1.94 3.65 4.50 21 560
Dec 26, 2014 0.01 -0.02 0.01 108 457 GILD 99 Dec 26, 2014 5.02 -2.61 4.55 5.40 8 540
Dec 26, 2014 0.01 0.01 120 2076 GILD 100 Dec 26, 2014 5.95 -2.76 6.00 6.40 35 1171
Dec 26, 2014 0.01 -0.01 0.02 1 563 GILD 101 Dec 26, 2014 7.50 -1.80 6.90 7.55 4 661
Dec 26, 2014 0.02 -0.01 0.02 6 761 GILD 102 Dec 26, 2014 8.81 -1.32 7.85 8.50 5 314
Dec 26, 2014 0.01 -0.02 0.02 30 1046 GILD 103 Dec 26, 2014 9.20 -1.64 8.60 9.40 110 471
January 2015
Jan 02, 2015 9.00 1.50 8.60 9.60 50 236 GILD 85 Jan 02, 2015 0.11 -0.34 0.05 0.14 7 1404
Jan 02, 2015 5.85 6.45 8.60 0 1 GILD 86 Jan 02, 2015 0.12 -0.71 0.10 0.15 3 263
Jan 02, 2015 6.75 1.20 6.25 7.45 4 21 GILD 87 Jan 02, 2015 0.18 -0.65 0.15 0.22 62 86
Jan 02, 2015 5.90 1.30 5.75 6.45 124 20 GILD 88 Jan 02, 2015 0.23 -0.69 0.27 0.31 108 104
Jan 02, 2015 4.60 0.28 5.05 5.40 2 10 GILD 89 Jan 02, 2015 0.46 -0.80 0.32 0.39 12 34
Jan 02, 2015 4.60 1.65 4.20 4.45 101 4528 GILD 90 Jan 02, 2015 0.44 -0.81 0.49 0.55 94 811
Jan 02, 2015 3.66 1.01 3.40 3.65 20 379 GILD 91 Jan 02, 2015 0.73 -1.34 0.70 0.75 23 230
Jan 02, 2015 2.90 0.77 2.64 2.96 634 280 GILD 92 Jan 02, 2015 1.08 -0.98 0.97 1.09 1 158
Jan 02, 2015 2.15 0.45 2.11 2.25 110 952 GILD 93 Jan 02, 2015 1.34 -2.01 1.33 1.45 53 314
Jan 02, 2015 1.65 0.55 1.56 1.71 73 337 GILD 94 Jan 02, 2015 1.81 -1.94 1.75 1.91 26 125
Jan 02, 2015 1.17 0.19 1.11 1.25 99 1204 GILD 95 Jan 02, 2015 2.35 -2.15 2.22 2.45 81 5431
Jan 02, 2015 0.82 0.16 0.80 0.89 125 275 GILD 96 Jan 02, 2015 2.92 -2.03 2.92 3.15 21 137
Jan 02, 2015 0.54 -0.16 0.50 0.61 77 456 GILD 97 Jan 02, 2015 3.80 -1.90 3.65 3.90 2 163
Jan 02, 2015 0.40 0.09 0.32 0.38 28 535 GILD 98 Jan 02, 2015 4.67 -1.95 4.45 4.75 10 107
Jan 02, 2015 0.25 0.05 0.21 0.28 29 392 GILD 99 Jan 02, 2015 5.31 -1.19 5.25 5.60 5 139
Jan 02, 2015 0.14 -0.06 0.14 0.18 85 1621 GILD 100 Jan 02, 2015 6.10 -2.90 5.65 6.50 5 1296
Jan 02, 2015 0.07 -0.12 0.06 0.12 20 123 GILD 101 Jan 02, 2015 7.50 -1.70 6.60 7.50 1 134
Jan 02, 2015 0.11 0.04 0.10 0 929 GILD 102 Jan 02, 2015 8.50 -1.48 7.60 8.45 1 868
Jan 02, 2015 0.08 -0.02 0.02 0.08 21 460 GILD 103 Jan 02, 2015 9.20 -1.95 8.55 9.45 4 184
Jan 09, 2015 9.60 1.10 9.00 9.80 8 42 GILD 85 Jan 09, 2015 0.73 -0.22 0.33 0.42 2 226
Jan 09, 2015 8.95 2.45 7.85 8.95 2 4 GILD 86 Jan 09, 2015 0.47 -0.68 0.42 0.55 20 66
Jan 09, 2015 4.50 7.30 8.00 0 5 GILD 87 Jan 09, 2015 0.67 -0.63 0.59 0.68 10 92
Jan 09, 2015 6.90 1.15 6.45 6.80 55 128 GILD 88 Jan 09, 2015 0.73 -1.02 0.72 0.84 12 242
Jan 09, 2015 5.82 1.77 5.65 6.05 1 23 GILD 89 Jan 09, 2015 1.50 -0.57 0.94 1.04 1 145
Jan 09, 2015 5.10 1.00 4.90 5.20 322 686 GILD 90 Jan 09, 2015 1.20 -1.40 1.17 1.31 4 261
Jan 09, 2015 4.57 1.17 4.20 4.45 8 109 GILD 91 Jan 09, 2015 1.45 -2.40 1.45 1.60 1 67
Jan 09, 2015 3.90 0.75 3.55 3.90 30 130 GILD 92 Jan 09, 2015 1.70 -1.70 1.78 1.94 1 79
Jan 09, 2015 3.55 0.55 2.96 3.25 10 180 GILD 93 Jan 09, 2015 2.19 -1.81 2.18 2.36 18 127
Jan 09, 2015 2.65 0.74 2.46 2.64 28 154 GILD 94 Jan 09, 2015 2.70 -1.60 2.65 2.82 20 91
Jan 09, 2015 2.40 0.65 1.96 2.17 1 465 GILD 95 Jan 09, 2015 3.32 -4.68 3.10 3.40 21 133
Jan 09, 2015 1.85 1.54 1.80 5 405 GILD 96 Jan 09, 2015 4.10 -1.40 3.70 3.95 20 39

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.