GILD

Gilead Sciences, Inc. (GILD) Option Chain

$100.99
*  
2.67
2.58%
Get GILD Alerts
*Delayed - data as of Sep. 15, 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:
Sep 14 | Oct 14 | Nov 14 | Jan 15 | Feb 15 | Jan 16 | Near Term | All

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
September 2014
Sep 12, 2014 2.90 0 0 GILD 100.00 Sep 12, 2014 0.01 0 963
Sep 12, 2014 2.70 0 0 GILD 101.00 Sep 12, 2014 0.02 0 786
Sep 12, 2014 1.80 0 0 GILD 102.00 Sep 12, 2014 0.01 -0.04 0 802
Sep 12, 2014 0.50 -0.25 0 0 GILD 103.00 Sep 12, 2014 0.15 0.13 0 1274
Sep 12, 2014 0.06 0.04 0 707 GILD 104.00 Sep 12, 2014 0.46 -0.08 0 0
Sep 12, 2014 0.13 0.09 0 1080 GILD 105.00 Sep 12, 2014 1.64 0.29 0 0
Sep 12, 2014 0.11 0.10 0 1411 GILD 106.00 Sep 12, 2014 2.32 0 0
Sep 12, 2014 0.05 0.03 0 2163 GILD 107.00 Sep 12, 2014 3.00 -0.10 0 0
Sep 12, 2014 0.02 0.01 0 2880 GILD 108.00 Sep 12, 2014 4.30 0.05 0 0
Sep 12, 2014 0.02 0.01 0 1759 GILD 109.00 Sep 12, 2014 4.93 -0.47 0 0
Sep 12, 2014 0.03 0.02 0 3544 GILD 110.00 Sep 12, 2014 4.80 -1.84 0 0
Sep 12, 2014 0.02 0 2093 GILD 111.00 Sep 12, 2014 7.31 0 0
Sep 12, 2014 13.80 0 0 GILD 91.00 Sep 12, 2014 0.25 0 12
Sep 12, 2014 14.55 0 0 GILD 92.00 Sep 12, 2014 0.06 0 37
Sep 12, 2014 11.75 0 0 GILD 93.00 Sep 12, 2014 0.15 0 10
Sep 12, 2014 10.75 0 0 GILD 94.00 Sep 12, 2014 0.15 0 85
Sep 12, 2014 9.13 0 0 GILD 95.00 Sep 12, 2014 0.02 0 350
Sep 12, 2014 7.50 0 0 GILD 96.00 Sep 12, 2014 0.07 0 523
Sep 12, 2014 7.90 1.85 0 0 GILD 97.00 Sep 12, 2014 0.02 0 292
Sep 12, 2014 8.00 0 0 GILD 98.00 Sep 12, 2014 0.01 0 220
Sep 12, 2014 4.80 0 0 GILD 99.00 Sep 12, 2014 0.03 0 295
Sep 20, 2014 2.33 -2.12 2.13 2.38 110 6029 GILD 100.00 Sep 20, 2014 1.29 0.61 1.18 1.33 117 4936
Sep 20, 2014 2.06 -1.59 1.60 1.73 15 728 GILD 101.00 Sep 20, 2014 1.74 0.80 1.62 1.78 8 1566
Sep 20, 2014 1.48 -1.57 1.15 1.31 4 957 GILD 102.00 Sep 20, 2014 2.13 0.88 2.12 2.34 51 4595
Sep 20, 2014 1.37 -1.00 0.80 0.93 1 1211 GILD 103.00 Sep 20, 2014 2.57 0.94 2.68 3.00 1 1536
Sep 20, 2014 0.72 -1.08 0.52 0.64 38 1687 GILD 104.00 Sep 20, 2014 3.45 1.35 3.45 3.75 51 2678
Sep 20, 2014 0.65 -0.77 0.38 0.43 10 9106 GILD 105.00 Sep 20, 2014 4.15 1.54 4.15 4.55 9 7260
Sep 20, 2014 0.25 -0.75 0.20 0.29 12 2548 GILD 106.00 Sep 20, 2014 5.00 1.70 5.05 5.40 1 1465
Sep 20, 2014 0.46 -0.28 0.14 0.22 1 2346 GILD 107.00 Sep 20, 2014 5.70 1.70 5.70 6.35 5 835
Sep 20, 2014 0.24 -0.29 0.07 0.14 1 2858 GILD 108.00 Sep 20, 2014 7.05 2.05 6.70 7.30 3 1281
Sep 20, 2014 0.13 -0.27 0.08 0.13 28 2690 GILD 109.00 Sep 20, 2014 7.20 1.50 7.50 8.25 4 763
Sep 20, 2014 0.08 -0.18 0.06 0.10 23 8285 GILD 110.00 Sep 20, 2014 8.80 2.30 8.45 9.25 54 294
Sep 20, 2014 0.06 -0.11 0.02 0.07 16 1043 GILD 111.00 Sep 20, 2014 4.30 8.85 10.25 0 54
Sep 20, 2014 12.15 9.85 10.55 0 470 GILD 91.00 Sep 20, 2014 0.07 -0.01 0.04 0.11 3 98
Sep 20, 2014 8.64 -1.90 8.45 9.20 8 2851 GILD 92.50 Sep 20, 2014 0.14 0.04 0.08 0.14 1 2962
Sep 20, 2014 7.55 -3.35 7.05 7.25 9 21 GILD 94.00 Sep 20, 2014 0.19 0.04 0.15 0.23 6 1232
Sep 20, 2014 6.35 -2.65 6.10 6.50 12 6363 GILD 95.00 Sep 20, 2014 0.21 0.04 0.21 0.25 128 2358
Sep 20, 2014 5.73 -2.52 5.20 5.80 6 58 GILD 96.00 Sep 20, 2014 0.42 0.21 0.32 0.34 7 528
Sep 20, 2014 4.38 -1.97 3.90 4.45 15 3573 GILD 97.50 Sep 20, 2014 0.55 0.23 0.50 0.59 20 5159
Sep 20, 2014 3.20 -1.75 2.79 3.10 59 327 GILD 99.00 Sep 20, 2014 0.93 0.40 0.86 0.96 123 1278

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.