GILD

Gilead Sciences, Inc. (GILD) Option Chain

$88.73
*  
0.21
0.24%
Get GILD Alerts
*Delayed - data as of Jul. 11, 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:
Jul 14 | Aug 14 | Sep 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
July 2014
Jul 11, 2014 8.62 1.17 8.60 8.85 5 217 GILD 80.00 Jul 11, 2014 0.01 -0.01 0.01 8 3870
Jul 11, 2014 7.70 -0.50 7.60 7.95 13 104 GILD 81.00 Jul 11, 2014 0.05 0.01 0 394
Jul 11, 2014 6.67 -0.37 6.55 6.95 32 935 GILD 82.00 Jul 11, 2014 0.01 0.04 0 250
Jul 11, 2014 5.75 -0.35 5.55 5.85 3 550 GILD 83.00 Jul 11, 2014 0.04 0.01 0 2219
Jul 11, 2014 4.75 -0.11 4.55 4.90 10 633 GILD 84.00 Jul 11, 2014 0.02 0.04 0 259
Jul 11, 2014 4.75 0.75 3.55 3.90 5 1164 GILD 85.00 Jul 11, 2014 0.01 -0.02 0.01 1 1600
Jul 11, 2014 3.55 0.75 2.59 2.84 17 610 GILD 86.00 Jul 11, 2014 0.02 -0.04 0.02 15 826
Jul 11, 2014 1.83 -0.26 1.61 1.81 260 1320 GILD 87.00 Jul 11, 2014 0.03 -0.03 0.01 56 1267
Jul 11, 2014 0.75 -0.34 0.60 0.82 276 1621 GILD 88.00 Jul 11, 2014 0.01 -0.19 0.01 199 382
Jul 11, 2014 0.01 -0.51 0.01 131 1370 GILD 89.00 Jul 11, 2014 0.33 -0.23 0.17 0.41 162 150
Jul 11, 2014 0.03 -0.15 0.01 128 2336 GILD 90.00 Jul 11, 2014 0.53 -0.63 1.18 1.40 159 36
Jul 11, 2014 0.02 -0.08 0.01 29 224 GILD 91.00 Jul 11, 2014 1.71 2.80 0
Jul 11, 2014 0.01 -0.01 0.01 4 268 GILD 92.00 Jul 11, 2014 5.75 3.05 3.75 0 1
Jul 11, 2014 0.10 0.06 0 28 GILD 93.00 Jul 11, 2014 5.75 4.05 4.55 0 12
Jul 11, 2014 0.06 0 GILD 94.00 Jul 11, 2014 4.80 5.80 0
Jul 11, 2014 0.06 0 GILD 95.00 Jul 11, 2014 5.80 6.80 0
Jul 11, 2014 0.06 0 GILD 96.00 Jul 11, 2014 6.80 7.80 0
Jul 11, 2014 0.06 0 GILD 97.00 Jul 11, 2014 7.80 8.80 0
Jul 19, 2014 9.10 0.35 8.60 8.85 5 9396 GILD 80.00 Jul 19, 2014 0.03 -0.05 0.03 0.04 2 9504
Jul 19, 2014 7.76 7.50 8.25 8 GILD 81.00 Jul 19, 2014 0.04 0.06 0
Jul 19, 2014 6.90 0.55 6.20 6.40 10 12535 GILD 82.50 Jul 19, 2014 0.06 -0.07 0.07 0.09 92 2925
Jul 19, 2014 5.20 4.70 5.00 1 GILD 84.00 Jul 19, 2014 0.17 -0.06 0.13 0.18 6 12
Jul 19, 2014 4.25 -0.05 3.85 4.05 211 10749 GILD 85.00 Jul 19, 2014 0.24 -0.03 0.22 0.26 147 4369
Jul 19, 2014 3.80 0.40 3.05 3.35 7 22 GILD 86.00 Jul 19, 2014 0.39 -0.10 0.36 0.39 15 72
Jul 19, 2014 1.90 -0.35 1.95 2.02 41 6074 GILD 87.50 Jul 19, 2014 0.73 -0.07 0.71 0.76 37 1430
Jul 19, 2014 1.07 -0.33 1.10 1.14 119 420 GILD 89.00 Jul 19, 2014 1.39 -0.04 1.35 1.40 131 242
Jul 19, 2014 0.72 -0.24 0.69 0.74 783 4667 GILD 90.00 Jul 19, 2014 2.10 0.20 1.93 2.01 25 353
Jul 19, 2014 0.43 -0.14 0.41 0.44 41 74 GILD 91.00 Jul 19, 2014 2.98 0.39 2.63 2.74 95 152
Jul 19, 2014 0.19 -0.13 0.18 0.21 12 1734 GILD 92.50 Jul 19, 2014 3.25 -4.45 3.55 4.25 1 6
Jul 19, 2014 0.12 -0.02 0.08 0.09 20 84 GILD 94.00 Jul 19, 2014 4.85 5.80 0
Jul 19, 2014 0.07 -0.01 0.04 0.07 25 1589 GILD 95.00 Jul 19, 2014 5.80 6.85 0
Jul 19, 2014 0.03 0.08 0 GILD 96.00 Jul 19, 2014 6.75 7.85 0
Jul 19, 2014 0.01 0.06 0 GILD 97.50 Jul 19, 2014 8.25 9.35 0
Jul 25, 2014 9.00 -0.50 8.85 9.10 10 373 GILD 80.00 Jul 25, 2014 0.50 0.09 0.27 0.36 0 309
Jul 25, 2014 8.40 0.04 7.85 8.40 1 51 GILD 81.00 Jul 25, 2014 0.48 0.27 0.45 0 72
Jul 25, 2014 7.20 -0.30 6.95 7.45 3 156 GILD 82.00 Jul 25, 2014 0.37 -0.18 0.40 0.54 2 142
Jul 25, 2014 6.25 -0.05 6.15 6.55 30 1038 GILD 83.00 Jul 25, 2014 0.60 -0.13 0.60 0.66 5 770
Jul 25, 2014 6.50 0.60 5.45 5.75 1 381 GILD 84.00 Jul 25, 2014 0.72 -0.08 0.74 0.87 6 229
Jul 25, 2014 5.00 -0.30 4.65 4.85 48 1516 GILD 85.00 Jul 25, 2014 0.94 -0.08 0.97 1.10 3 341
Jul 25, 2014 4.00 0.48 3.85 4.15 1 758 GILD 86.00 Jul 25, 2014 1.33 -0.37 1.21 1.39 12 118
Jul 25, 2014 3.55 0.25 3.20 3.45 1 1094 GILD 87.00 Jul 25, 2014 1.56 -0.12 1.55 1.68 1 73
Jul 25, 2014 2.85 -0.40 2.70 2.90 5 493 GILD 88.00 Jul 25, 2014 1.85 -0.16 2.00 2.18 10 743
Jul 25, 2014 2.25 -0.27 2.25 2.33 12 309 GILD 89.00 Jul 25, 2014 2.54 0.03 2.39 2.61 32 45
Jul 25, 2014 1.90 -0.14 1.80 1.89 4 1270 GILD 90.00 Jul 25, 2014 3.12 3.00 3.25 0 13
Jul 25, 2014 1.41 -0.15 1.38 1.51 18 237 GILD 91.00 Jul 25, 2014 3.15 3.95 0
Jul 25, 2014 1.27 -0.08 1.10 1.20 10 438 GILD 92.00 Jul 25, 2014 3.80 4.65 0
Jul 25, 2014 1.22 0.27 0.86 0.95 5 408 GILD 93.00 Jul 25, 2014 5.55 4.60 5.35 1
Jul 25, 2014 0.70 -0.05 0.64 0.74 13 70 GILD 94.00 Jul 25, 2014 5.55 6.15 0
Jul 25, 2014 0.71 0.11 0.48 0.59 1 211 GILD 95.00 Jul 25, 2014 6.15 7.25 0
Jul 25, 2014 0.37 0.53 0 GILD 96.00 Jul 25, 2014 7.00 6.90 8.15 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.