GILD

Gilead Sciences, Inc. (GILD) Option Chain

$82.31
*  
4.06
5.19%
Get GILD Alerts
*Delayed - data as of Jun. 28, 2016  -  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 "Calls" is an option that gives the holder the right to buy the underlying asset. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery. Root Strike "Strike" is the index value at which the buyer of the option can buy or sell the underlying stock index. The strike index is converted to a dollar value by multiplying by the option's contract multiple. Puts "Put" is an option granting the right to sell the underlying futures contract. Opposite of a call. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery.
Jul 08, 2016 6.25 8.20 0 GILD 74.5 Jul 08, 2016 0.38 0.11 0.14 2
Jul 08, 2016 4.05 7.30 7.65 0 4 GILD 75 Jul 08, 2016 0.20 -0.60 0.12 0.16 69 43
Jul 08, 2016 4.80 6.75 0 GILD 76 Jul 08, 2016 0.23 -0.74 0.16 0.20 5 26
Jul 08, 2016 4.15 6.25 0 GILD 76.5 Jul 08, 2016 0.23 -0.84 0.20 0.24 38 132
Jul 08, 2016 3.75 1.12 5.45 5.75 2 10 GILD 77 Jul 08, 2016 0.33 -1.08 0.24 0.27 25 84
Jul 08, 2016 4.60 5.30 0 GILD 77.5 Jul 08, 2016 0.44 -0.78 0.28 0.32 73 11
Jul 08, 2016 3.95 2.09 4.60 4.85 31 24 GILD 78 Jul 08, 2016 0.53 -1.30 0.33 0.38 11 45
Jul 08, 2016 3.25 1.56 4.10 4.40 10 9 GILD 78.5 Jul 08, 2016 0.62 -0.85 0.39 0.44 16 23
Jul 08, 2016 3.00 1.59 3.70 3.95 46 57 GILD 79 Jul 08, 2016 0.52 -1.75 0.46 0.52 128 105
Jul 08, 2016 2.56 1.22 3.30 3.55 7 18 GILD 79.5 Jul 08, 2016 0.92 -1.33 0.54 0.61 16 121
Jul 08, 2016 2.99 1.90 2.94 3.10 169 334 GILD 80 Jul 08, 2016 0.89 -1.90 0.64 0.72 92 140
Jul 08, 2016 2.29 1.37 2.57 2.72 15 99 GILD 80.5 Jul 08, 2016 0.85 -1.33 0.77 0.85 33 19
Jul 08, 2016 2.30 1.52 2.26 2.37 149 838 GILD 81 Jul 08, 2016 1.00 0.10 0.92 1.00 121 2361
Jul 08, 2016 2.00 1.38 1.94 2.04 57 218 GILD 81.5 Jul 08, 2016 1.69 -1.66 1.09 1.17 12 25
Jul 08, 2016 1.71 1.17 1.65 1.74 105 1087 GILD 82 Jul 08, 2016 1.50 -2.05 1.28 1.38 65 122
Jul 08, 2016 1.39 0.87 1.39 1.48 172 101 GILD 82.5 Jul 08, 2016 3.05 -1.90 1.52 1.61 18 55
Jul 08, 2016 1.20 0.87 1.13 1.22 296 55 GILD 83 Jul 08, 2016 1.83 0.18 1.76 1.87 2 30
Jul 08, 2016 0.89 0.51 0.93 1.02 159 184 GILD 83.5 Jul 08, 2016 2.19 -1.13 2.04 2.16 15 38
Jul 08, 2016 0.76 0.48 0.75 0.83 231 60 GILD 84 Jul 08, 2016 4.06 2.34 2.51 0 137
Jul 08, 2016 0.61 0.46 0.60 0.67 136 25 GILD 84.5 Jul 08, 2016 4.68 2.68 2.84 0 806
Jul 08, 2016 0.50 0.35 0.47 0.53 261 213 GILD 85 Jul 08, 2016 6.38 3.00 3.25 0 877
Jul 08, 2016 0.32 -0.12 0.37 0.42 10 32 GILD 85.5 Jul 08, 2016 6.60 3.45 3.60 0 28
Jul 08, 2016 0.29 0.21 0.28 0.33 46 107 GILD 86 Jul 08, 2016 4.37 0.37 3.85 4.15 15 108
Jul 08, 2016 0.16 0.10 0.21 0.25 26 55 GILD 86.5 Jul 08, 2016 4.72 4.25 4.55 0 11
Jul 08, 2016 0.17 0.03 0.16 0.20 80 161 GILD 87 Jul 08, 2016 5.13 0.03 4.65 4.95 1 9
Jul 08, 2016 0.12 0.07 0.13 0.15 7 190 GILD 87.5 Jul 08, 2016 5.55 5.10 5.55 0 61
Jul 08, 2016 0.02 0.09 0.13 0 29 GILD 88 Jul 08, 2016 9.89 5.50 6.00 0 9
Jul 08, 2016 0.27 0.07 0.10 0 9 GILD 88.5 Jul 08, 2016 6.52 3.72 6.00 6.50 1 2
Jul 08, 2016 0.06 0.05 0.08 0 24 GILD 89 Jul 08, 2016 5.97 6.50 7.00 0 5
Jul 08, 2016 0.11 0.04 0.07 0 8 GILD 89.5 Jul 08, 2016 7.90 4.42 7.00 7.75 1 1
Jul 08, 2016 0.05 0.03 0.06 0 189 GILD 90 Jul 08, 2016 6.64 7.50 8.00 0 15
Jul 08, 2016 0.97 0.06 0 49 GILD 90.5 Jul 08, 2016 7.95 8.50 0
Jul 15, 2016 4.60 7.95 8.30 0 7 GILD 74.5 Jul 15, 2016 0.50 -0.55 0.24 0.27 20 21
Jul 15, 2016 7.50 3.10 7.55 7.80 74 121 GILD 75 Jul 15, 2016 0.28 -0.82 0.28 0.30 794 2853
Jul 15, 2016 4.05 7.05 7.30 0 62 GILD 75.5 Jul 15, 2016 0.33 -0.90 0.30 0.33 27 54
Jul 15, 2016 4.25 6.55 6.85 0 103 GILD 76 Jul 15, 2016 0.38 -0.95 0.34 0.38 37 76
Jul 15, 2016 5.55 2.35 6.10 6.40 4 16 GILD 76.5 Jul 15, 2016 0.55 -0.96 0.39 0.42 70 97
Jul 15, 2016 5.15 2.10 5.70 5.95 19 89 GILD 77 Jul 15, 2016 0.56 -1.09 0.44 0.48 539 696
Jul 15, 2016 4.55 1.88 5.30 5.45 4 140 GILD 77.5 Jul 15, 2016 0.56 -1.27 0.51 0.54 1449 2175
Jul 15, 2016 4.50 2.14 4.90 5.05 46 61 GILD 78 Jul 15, 2016 0.61 -1.46 0.57 0.62 75 246
Jul 15, 2016 3.65 1.50 4.50 4.70 11 35 GILD 78.5 Jul 15, 2016 0.69 -1.61 0.66 0.71 111 119
Jul 15, 2016 3.94 2.10 4.05 4.25 264 137 GILD 79 Jul 15, 2016 0.79 -1.89 0.76 0.81 191 312
Jul 15, 2016 3.70 2.03 3.70 3.85 325 227 GILD 79.5 Jul 15, 2016 0.97 -1.45 0.87 0.92 173 258
Jul 15, 2016 3.40 1.92 3.30 3.50 841 1854 GILD 80 Jul 15, 2016 1.03 -2.04 1.01 1.06 1177 5492
Jul 15, 2016 3.07 1.82 3.00 3.15 363 187 GILD 80.5 Jul 15, 2016 1.23 -1.70 1.14 1.20 216 172
Jul 15, 2016 2.72 1.62 2.67 2.77 450 172 GILD 81 Jul 15, 2016 1.40 -2.37 1.31 1.37 348 281
Jul 15, 2016 2.40 1.44 2.35 2.44 215 271 GILD 81.5 Jul 15, 2016 1.55 -2.52 1.49 1.56 91 160
Jul 15, 2016 2.10 1.28 2.05 2.15 594 2094 GILD 82 Jul 15, 2016 1.75 -2.75 1.70 1.77 77 363
Jul 15, 2016 1.85 1.17 1.82 1.88 387 2221 GILD 82.5 Jul 15, 2016 1.99 -3.01 1.93 2.01 115 4742
Jul 15, 2016 1.62 1.04 1.59 1.63 352 775 GILD 83 Jul 15, 2016 2.40 -3.03 2.18 2.26 18 189

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.