GILD

Gilead Sciences, Inc. (GILD) Option Chain

$104.18
*  
1.73
1.69%
Get GILD Alerts
*Delayed - data as of Jan. 29, 2015  -  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

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:
Jan 15 | Feb 15 | Mar 15 | Apr 15 | May 15 | Aug 15 | Jan 16 | Jan 17 | 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
January 2015
Jan 23, 2015 12.00 0 0 GILD 94 Jan 23, 2015 0.01 0 767
Jan 23, 2015 10.49 0 0 GILD 95 Jan 23, 2015 0.02 0 1005
Jan 23, 2015 8.00 0 0 GILD 96 Jan 23, 2015 0.01 0 1151
Jan 23, 2015 8.57 0 0 GILD 97 Jan 23, 2015 0.01 0 520
Jan 23, 2015 6.90 0 0 GILD 98 Jan 23, 2015 0.02 0 393
Jan 23, 2015 6.80 0 0 GILD 99 Jan 23, 2015 0.01 0 729
Jan 23, 2015 5.35 0 0 GILD 100 Jan 23, 2015 0.02 0 2029
Jan 23, 2015 4.90 0 0 GILD 101 Jan 23, 2015 0.02 0 626
Jan 23, 2015 3.52 0 0 GILD 102 Jan 23, 2015 0.01 0 1203
Jan 23, 2015 2.24 0 0 GILD 103 Jan 23, 2015 0.22 0 714
Jan 23, 2015 1.54 0 0 GILD 104 Jan 23, 2015 0.09 0 1077
Jan 23, 2015 0.29 0 0 GILD 105 Jan 23, 2015 0.27 0 900
Jan 23, 2015 0.11 0 1986 GILD 106 Jan 23, 2015 0.60 0 0
Jan 23, 2015 0.03 0 1832 GILD 107 Jan 23, 2015 1.53 0 0
Jan 23, 2015 0.01 0 1544 GILD 108 Jan 23, 2015 2.28 0 0
Jan 23, 2015 0.03 0 145 GILD 109 Jan 23, 2015 4.50 0 0
Jan 23, 2015 0.03 0 524 GILD 110 Jan 23, 2015 4.40 0 0
Jan 23, 2015 0.30 0 81 GILD 111 Jan 23, 2015 7.04 0 0
Jan 23, 2015 0.17 0 259 GILD 112 Jan 23, 2015 0
Jan 23, 2015 0.14 0 72 GILD 113 Jan 23, 2015 23.55 0 0
Jan 23, 2015 0.01 0 10 GILD 114 Jan 23, 2015 0
Jan 30, 2015 9.02 -2.98 1 76 GILD 94 Jan 30, 2015 0.03 -0.01 6 267
Jan 30, 2015 8.00 -3.16 1 156 GILD 95 Jan 30, 2015 0.05 -0.03 10 883
Jan 30, 2015 7.40 0 135 GILD 96 Jan 30, 2015 0.05 0 339
Jan 30, 2015 6.80 0.90 15 300 GILD 97 Jan 30, 2015 0.05 0.03 2 2988
Jan 30, 2015 6.00 1.30 20 101 GILD 98 Jan 30, 2015 0.10 -0.09 10 672
Jan 30, 2015 3.50 -0.52 25 708 GILD 99 Jan 30, 2015 0.07 -0.19 3 1368
Jan 30, 2015 4.00 1.23 310 1213 GILD 100 Jan 30, 2015 0.10 -0.21 17 2321
Jan 30, 2015 3.30 1.11 3 619 GILD 101 Jan 30, 2015 0.23 -0.34 41 2339
Jan 30, 2015 0.82 -0.82 5 734 GILD 102 Jan 30, 2015 0.29 -0.77 100 2441
Jan 30, 2015 1.50 0.45 30 1381 GILD 103 Jan 30, 2015 1.32 -0.20 42 1215
Jan 30, 2015 0.85 0.16 43 1768 GILD 104 Jan 30, 2015 1.15 -1.02 10 2513
Jan 30, 2015 0.45 0.05 16 4012 GILD 105 Jan 30, 2015 2.02 -0.78 1 1653
Jan 30, 2015 0.27 0.03 54 2535 GILD 106 Jan 30, 2015 2.10 -1.50 1 608
Jan 30, 2015 0.08 -0.05 24 2730 GILD 107 Jan 30, 2015 3.70 -0.80 2 159
Jan 30, 2015 0.07 -0.01 142 2788 GILD 108 Jan 30, 2015 5.80 1.10 6 224
Jan 30, 2015 0.03 -0.02 16 1382 GILD 109 Jan 30, 2015 5.50 0 61
Jan 30, 2015 0.03 -0.01 1 2538 GILD 110 Jan 30, 2015 7.21 1.45 1 55
Jan 30, 2015 0.02 -0.03 7 544 GILD 111 Jan 30, 2015 8.27 4.26 1 21
Jan 30, 2015 0.02 -0.12 3 189 GILD 112 Jan 30, 2015 0
Jan 30, 2015 0.45 0 16 GILD 113 Jan 30, 2015 23.55 0 19
Jan 30, 2015 0.03 0 3 GILD 114 Jan 30, 2015 0
February 2015
Feb 06, 2015 11.30 0 20 GILD 94 Feb 06, 2015 0.77 0.16 6 128
Feb 06, 2015 12.39 0 83 GILD 95 Feb 06, 2015 0.98 -0.03 12 727
Feb 06, 2015 0 GILD 95.5 Feb 06, 2015 0.91 2 24
Feb 06, 2015 7.11 0 99 GILD 96 Feb 06, 2015 1.01 -0.09 5 327
Feb 06, 2015 0 GILD 96.5 Feb 06, 2015 1.11 9 37
Feb 06, 2015 8.20 0.70 4 377 GILD 97 Feb 06, 2015 1.18 -0.18 3 432
Feb 06, 2015 0 GILD 97.5 Feb 06, 2015 1.10 150 600
Feb 06, 2015 6.50 -0.63 26 235 GILD 98 Feb 06, 2015 1.12 -0.15 1 213

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.