GILD

Gilead Sciences, Inc. (GILD) Option Chain

$81.79
*  
0.74
0.91%
Get GILD Alerts
*Delayed - data as of Jul. 27, 2016  -  Find a broker to begin trading GILD now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    GILD After Hours
 
 
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.
Aug 05, 2016 7.75 7.95 0 GILD 74 Aug 05, 2016 0.05 -0.07 0.02 0.05 25 104
Aug 05, 2016 6.68 0.18 6.80 6.95 10 2 GILD 75 Aug 05, 2016 0.05 -0.11 0.04 0.07 159 131
Aug 05, 2016 6.00 0.80 5.85 5.95 4 5 GILD 76 Aug 05, 2016 0.10 -0.14 0.06 0.10 145 107
Aug 05, 2016 4.75 5.35 5.50 0 9 GILD 76.5 Aug 05, 2016 0.32 0.08 0.12 0 13
Aug 05, 2016 4.27 4.90 5.00 0 15 GILD 77 Aug 05, 2016 0.13 -0.18 0.11 0.14 70 168
Aug 05, 2016 4.00 4.40 4.55 0 26 GILD 77.5 Aug 05, 2016 0.14 -0.24 0.14 0.17 20 91
Aug 05, 2016 4.00 0.60 3.95 4.05 1 18 GILD 78 Aug 05, 2016 0.18 -0.34 0.18 0.22 527 398
Aug 05, 2016 3.25 0.45 3.50 3.65 1 52 GILD 78.5 Aug 05, 2016 0.35 -0.16 0.23 0.27 17 1986
Aug 05, 2016 2.82 0.01 3.10 3.20 115 24 GILD 79 Aug 05, 2016 0.30 -0.35 0.30 0.35 538 218
Aug 05, 2016 2.74 0.37 2.71 2.77 3 67 GILD 79.5 Aug 05, 2016 0.39 -0.41 0.40 0.44 101 333
Aug 05, 2016 2.30 0.26 2.32 2.39 87 355 GILD 80 Aug 05, 2016 0.55 -0.46 0.52 0.55 130 553
Aug 05, 2016 1.95 0.30 1.97 2.04 198 52 GILD 80.5 Aug 05, 2016 0.70 -0.47 0.65 0.70 145 144
Aug 05, 2016 1.63 0.28 1.64 1.71 122 321 GILD 81 Aug 05, 2016 0.90 -0.50 0.83 0.87 93 448
Aug 05, 2016 1.30 0.03 1.35 1.41 134 93 GILD 81.5 Aug 05, 2016 1.14 -0.52 1.03 1.08 32 88
Aug 05, 2016 1.08 0.06 1.10 1.15 407 943 GILD 82 Aug 05, 2016 1.24 -0.81 1.28 1.33 31 187
Aug 05, 2016 0.87 0.07 0.88 0.93 191 565 GILD 82.5 Aug 05, 2016 1.44 -0.81 1.56 1.63 37 142
Aug 05, 2016 0.77 0.07 0.70 0.74 229 374 GILD 83 Aug 05, 2016 2.01 -0.59 1.88 1.95 68 168
Aug 05, 2016 0.54 -0.12 0.55 0.60 71 53 GILD 83.5 Aug 05, 2016 2.30 -0.55 2.22 2.30 8 264
Aug 05, 2016 0.42 -0.03 0.43 0.47 134 203 GILD 84 Aug 05, 2016 2.56 -1.08 2.60 2.68 41 775
Aug 05, 2016 0.29 -0.03 0.34 0.37 15 36 GILD 84.5 Aug 05, 2016 3.10 -0.84 2.99 3.10 12 134
Aug 05, 2016 0.26 -0.05 0.26 0.29 56 493 GILD 85 Aug 05, 2016 3.34 -1.23 3.40 3.50 15 311
Aug 05, 2016 0.20 0.02 0.20 0.23 10 35 GILD 85.5 Aug 05, 2016 3.72 -0.93 3.85 3.95 29 74
Aug 05, 2016 0.17 -0.03 0.16 0.19 20 243 GILD 86 Aug 05, 2016 4.44 -0.53 4.30 4.40 65 628
Aug 05, 2016 0.13 -0.03 0.12 0.15 32 232 GILD 86.5 Aug 05, 2016 4.95 -0.58 4.75 4.85 21 74
Aug 05, 2016 0.11 -0.02 0.09 0.12 86 341 GILD 87 Aug 05, 2016 5.35 -0.93 5.25 5.35 16 159
Aug 05, 2016 0.02 -0.11 0.07 0.10 17 440 GILD 87.5 Aug 05, 2016 6.14 -0.12 5.70 5.85 11 778
Aug 05, 2016 0.06 -0.03 0.05 0.08 20 257 GILD 88 Aug 05, 2016 6.56 -0.69 6.20 6.30 4 21
Aug 05, 2016 0.07 -0.01 0.04 0.07 10 93 GILD 88.5 Aug 05, 2016 6.71 -1.04 6.70 6.80 17 23
Aug 05, 2016 0.04 -0.03 0.05 0.06 5 943 GILD 89 Aug 05, 2016 7.91 7.15 7.30 0 59
Aug 05, 2016 0.07 0.03 0.05 0 117 GILD 89.5 Aug 05, 2016 8.40 7.65 7.80 0 27
Aug 12, 2016 7.10 7.85 8.05 0 5 GILD 74 Aug 12, 2016 0.25 0.07 0.18 0 2
Aug 12, 2016 6.25 6.85 7.10 0 5 GILD 75 Aug 12, 2016 0.27 0.12 0.16 0 56
Aug 12, 2016 6.40 6.60 0 GILD 75.5 Aug 12, 2016 0.14 0.20 0
Aug 12, 2016 5.85 6.15 0 GILD 76 Aug 12, 2016 0.27 -0.17 0.17 0.22 20 4
Aug 12, 2016 5.50 5.65 0 GILD 76.5 Aug 12, 2016 0.30 0.19 0.26 0 6
Aug 12, 2016 5.07 5.00 5.20 0 8 GILD 77 Aug 12, 2016 0.36 -0.13 0.25 0.30 40 101
Aug 12, 2016 4.60 4.75 0 GILD 77.5 Aug 12, 2016 0.36 -0.25 0.31 0.36 4 31
Aug 12, 2016 4.30 -4.15 4.15 4.30 4 13 GILD 78 Aug 12, 2016 0.46 -0.34 0.37 0.42 21 120
Aug 12, 2016 3.75 3.90 0 GILD 78.5 Aug 12, 2016 0.64 -0.28 0.45 0.50 24 3
Aug 12, 2016 3.05 3.35 3.50 0 29 GILD 79 Aug 12, 2016 0.70 -0.23 0.55 0.60 10 56
Aug 12, 2016 2.62 2.99 3.10 0 3 GILD 79.5 Aug 12, 2016 0.72 -0.38 0.66 0.72 15 34
Aug 12, 2016 2.81 0.36 2.61 2.71 10 155 GILD 80 Aug 12, 2016 0.87 -0.42 0.80 0.85 279 418
Aug 12, 2016 1.84 2.26 2.38 0 2 GILD 80.5 Aug 12, 2016 1.00 -0.48 0.96 1.01 25 42
Aug 12, 2016 2.05 0.25 1.97 2.07 9 66 GILD 81 Aug 12, 2016 1.12 -0.62 1.15 1.21 13 137
Aug 12, 2016 1.75 0.20 1.70 1.77 26 33 GILD 81.5 Aug 12, 2016 1.68 -0.21 1.36 1.43 25 47
Aug 12, 2016 1.45 -0.01 1.45 1.51 56 151 GILD 82 Aug 12, 2016 1.95 -0.47 1.61 1.68 35 102
Aug 12, 2016 1.20 0.01 1.22 1.28 25 132 GILD 82.5 Aug 12, 2016 2.00 -0.84 1.87 1.95 2 165
Aug 12, 2016 1.07 0.12 1.01 1.08 67 51 GILD 83 Aug 12, 2016 2.30 -0.82 2.17 2.26 14 333
Aug 12, 2016 0.87 0.05 0.83 0.91 6 35 GILD 83.5 Aug 12, 2016 1.05 2.48 2.62 0 42
Aug 12, 2016 0.72 -0.07 0.70 0.75 33 35 GILD 84 Aug 12, 2016 3.31 -0.03 2.84 2.93 5 56

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.