GILD

Gilead Sciences, Inc. (GILD) Option Chain

$91.29
*  
1.84
2.06%
Get GILD Alerts
*Delayed - data as of Dec. 24, 2014  -  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:

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
Jan 02, 2015 0 GILD 83 Jan 02, 2015 0
Jan 02, 2015 0 GILD 84 Jan 02, 2015 0.31 10 13
Jan 02, 2015 7.50 1.60 5 236 GILD 85 Jan 02, 2015 0.40 -0.63 25 1404
Jan 02, 2015 5.85 1 1 GILD 86 Jan 02, 2015 0.42 95 263
Jan 02, 2015 5.55 1 21 GILD 87 Jan 02, 2015 0.83 30 86
Jan 02, 2015 4.60 20 20 GILD 88 Jan 02, 2015 0.75 5 104
Jan 02, 2015 4.32 10 10 GILD 89 Jan 02, 2015 1.05 1 34
Jan 02, 2015 3.15 0.81 305 4528 GILD 90 Jan 02, 2015 1.25 -1.29 19 811
Jan 02, 2015 2.40 0.25 3 379 GILD 91 Jan 02, 2015 2.33 -1.57 15 230
Jan 02, 2015 2.04 0.63 6 280 GILD 92 Jan 02, 2015 2.06 -3.04 7 158
Jan 02, 2015 1.52 0.17 32 952 GILD 93 Jan 02, 2015 3.35 -1.63 4 314
Jan 02, 2015 1.50 0.51 2 337 GILD 94 Jan 02, 2015 3.75 -3.25 4 125
Jan 02, 2015 0.88 0.08 1 1204 GILD 95 Jan 02, 2015 4.50 -2.00 10 5431
Jan 02, 2015 0.66 0.06 96 275 GILD 96 Jan 02, 2015 4.95 -1.95 17 137
Jan 02, 2015 0.72 0.29 45 456 GILD 97 Jan 02, 2015 5.70 -1.95 1 163
Jan 02, 2015 0.50 0.15 30 535 GILD 98 Jan 02, 2015 6.62 -2.40 6 107
Jan 02, 2015 0.20 -0.14 2 392 GILD 99 Jan 02, 2015 6.50 0 139
Jan 02, 2015 0.27 0.05 1 1621 GILD 100 Jan 02, 2015 9.00 -1.85 2 1296
Jan 09, 2015 8.50 3.22 5 42 GILD 85 Jan 09, 2015 0.95 -0.80 2 226
Jan 09, 2015 6.50 1.30 1 4 GILD 86 Jan 09, 2015 1.15 -1.44 1 66
Jan 09, 2015 4.50 0 5 GILD 87 Jan 09, 2015 1.30 -2.35 3 92
Jan 09, 2015 5.75 1.80 10 128 GILD 88 Jan 09, 2015 1.73 -1.82 10 242
Jan 09, 2015 4.05 0 23 GILD 89 Jan 09, 2015 2.07 -0.99 3 145
Jan 09, 2015 4.10 0.48 41 686 GILD 90 Jan 09, 2015 2.20 -1.40 1 261
Jan 09, 2015 3.40 0.35 4 109 GILD 91 Jan 09, 2015 3.85 -1.59 2 67
Jan 09, 2015 2.85 0.10 3 130 GILD 92 Jan 09, 2015 3.40 -2.70 2 79
Jan 09, 2015 3.00 0.75 42 180 GILD 93 Jan 09, 2015 4.00 1.29 1 127
Jan 09, 2015 1.91 0.17 2 154 GILD 94 Jan 09, 2015 4.30 -2.30 2 91
Jan 09, 2015 1.80 0.24 2 465 GILD 95 Jan 09, 2015 8.00 0 133
Jan 09, 2015 1.50 0.18 5 405 GILD 96 Jan 09, 2015 5.50 -2.50 4 39
Jan 09, 2015 1.35 0.13 15 303 GILD 97 Jan 09, 2015 10.20 0 137
Jan 09, 2015 0.90 -0.10 2 200 GILD 98 Jan 09, 2015 7.25 -2.90 1 147
Jan 09, 2015 0.82 -0.06 4 89 GILD 99 Jan 09, 2015 8.13 -0.38 5 105
Jan 09, 2015 0.71 0.01 150 569 GILD 100 Jan 09, 2015 12.05 0 180
Jan 17, 2015 10.65 2.15 10 3962 GILD 82.5 Jan 17, 2015 1.04 -0.67 24 4511
Jan 17, 2015 9.25 1.85 1 43 GILD 84 Jan 17, 2015 1.18 -1.04 1 2243
Jan 17, 2015 7.30 0.10 6 13580 GILD 85 Jan 17, 2015 1.57 -0.86 56 17133
Jan 17, 2015 7.64 1.54 33 29 GILD 86 Jan 17, 2015 1.64 -1.21 20 484
Jan 17, 2015 7.15 1.55 5 1523 GILD 87.5 Jan 17, 2015 2.30 -1.00 2 7301
Jan 17, 2015 5.70 0.70 22 414 GILD 89 Jan 17, 2015 2.50 -1.65 10 1646
Jan 17, 2015 4.75 0.44 371 10578 GILD 90 Jan 17, 2015 3.15 -1.60 25 14466
Jan 17, 2015 4.70 0.63 1 473 GILD 91 Jan 17, 2015 3.45 -1.75 10 798
Jan 17, 2015 3.45 0.10 49 5278 GILD 92.5 Jan 17, 2015 4.25 -1.55 4 5984
Jan 17, 2015 3.40 0.75 53 1712 GILD 94 Jan 17, 2015 6.90 -0.30 1 604
Jan 17, 2015 2.43 0.04 117 18467 GILD 95 Jan 17, 2015 5.90 -1.76 25 10931
Jan 17, 2015 2.12 0.01 6 2723 GILD 96 Jan 17, 2015 6.58 -1.82 10 178
Jan 17, 2015 1.70 0.05 113 7595 GILD 97.5 Jan 17, 2015 9.50 0.18 2 10537
Jan 17, 2015 1.55 0.13 38 962 GILD 99 Jan 17, 2015 12.00 0 2
Jan 17, 2015 1.15 -0.01 126 30112 GILD 100 Jan 17, 2015 9.71 -1.79 87 17226
Jan 23, 2015 6.40 0 1 GILD 85 Jan 23, 2015 1.75 -1.40 11 197

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.