GILD

Gilead Sciences, Inc. (GILD) Option Chain

$104.83
*  
0.65
0.62%
Get GILD Alerts
*Delayed - data as of Jan. 30, 2015  -  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 Last Chg Bid Ask Vol Open Int Root Strike Puts Last Chg Bid Ask Vol Open Int
Feb 06, 2015 10.09 -2.30 9.50 11.20 40 83 GILD 95 Feb 06, 2015 0.43 -0.23 0.45 0.53 3 727
Feb 06, 2015 8.90 10.50 0 GILD 95.5 Feb 06, 2015 0.49 -0.43 0.43 0.61 10 24
Feb 06, 2015 7.11 8.70 9.60 0 99 GILD 96 Feb 06, 2015 0.67 -0.15 0.53 0.67 5 327
Feb 06, 2015 8.55 9.60 0 GILD 96.5 Feb 06, 2015 0.55 -0.64 0.52 0.73 1 37
Feb 06, 2015 8.20 8.15 8.75 0 377 GILD 97 Feb 06, 2015 0.66 -0.27 0.67 0.78 12 432
Feb 06, 2015 7.90 8.45 0 GILD 97.5 Feb 06, 2015 0.78 -0.32 0.73 0.87 2 600
Feb 06, 2015 7.58 0.33 7.35 7.85 3 235 GILD 98 Feb 06, 2015 0.97 -0.15 0.82 0.95 51 213
Feb 06, 2015 6.95 7.60 0 GILD 98.5 Feb 06, 2015 1.54 0.89 1.04 0 1
Feb 06, 2015 7.45 1.15 6.75 7.20 1 119 GILD 99 Feb 06, 2015 1.00 -0.30 1.00 1.19 18 405
Feb 06, 2015 6.15 6.70 0 GILD 99.5 Feb 06, 2015 1.12 -0.54 0.99 1.29 5 7
Feb 06, 2015 6.40 0.65 5.90 6.30 12 693 GILD 100 Feb 06, 2015 1.46 -0.32 1.25 1.37 5 2092
Feb 06, 2015 5.65 0.95 5.30 5.60 18 272 GILD 101 Feb 06, 2015 1.28 -0.84 1.52 1.64 10 995
Feb 06, 2015 4.79 0.29 4.55 4.85 50 611 GILD 102 Feb 06, 2015 1.80 -0.53 1.83 1.94 2 244
Feb 06, 2015 5.00 1.00 3.80 4.15 3 1012 GILD 103 Feb 06, 2015 2.53 -0.20 2.13 2.31 5 258
Feb 06, 2015 3.53 0.38 3.40 3.60 22 996 GILD 104 Feb 06, 2015 2.70 -0.35 2.44 2.85 20 435
Feb 06, 2015 3.15 0.42 2.86 3.05 22 3224 GILD 105 Feb 06, 2015 3.15 -0.60 3.05 3.35 8 548
Feb 06, 2015 2.76 0.41 2.38 2.55 42 2205 GILD 106 Feb 06, 2015 3.60 -0.75 3.55 3.75 20 281
Feb 06, 2015 2.17 0.22 1.98 2.16 1 628 GILD 107 Feb 06, 2015 4.29 -2.56 4.15 4.50 6 760
Feb 06, 2015 1.95 0.36 1.63 1.81 16 817 GILD 108 Feb 06, 2015 4.60 -1.92 4.60 5.05 18 82
Feb 06, 2015 1.54 0.28 1.30 1.48 53 240 GILD 109 Feb 06, 2015 5.20 5.85 10
Feb 06, 2015 1.32 0.25 1.07 1.16 220 3756 GILD 110 Feb 06, 2015 6.21 -1.99 6.10 6.60 112 28
Feb 06, 2015 1.08 0.23 0.81 0.95 2 930 GILD 111 Feb 06, 2015 6.35 -2.71 6.90 7.25 4 111
Feb 06, 2015 0.80 0.12 0.67 0.79 12 464 GILD 112 Feb 06, 2015 7.40 8.10 0
Feb 06, 2015 0.64 -0.09 0.49 0.61 5 24 GILD 113 Feb 06, 2015 7.45 9.25 0
Feb 06, 2015 0.47 0.07 0.37 0.51 100 51 GILD 114 Feb 06, 2015 8.30 10.80 0
Feb 06, 2015 0.35 -0.03 0.28 0.38 25 776 GILD 115 Feb 06, 2015 10.50 -8.42 9.90 10.95 10 1
Feb 13, 2015 9.05 9.70 11.15 0 47 GILD 95 Feb 13, 2015 0.76 -0.38 0.62 0.83 2 143
Feb 13, 2015 9.50 9.30 9.90 0 8 GILD 96 Feb 13, 2015 1.10 0.74 0.91 0 708
Feb 13, 2015 9.30 8.55 9.00 0 118 GILD 97 Feb 13, 2015 1.05 -0.32 0.98 1.09 5 89
Feb 13, 2015 8.50 -1.25 7.75 8.40 1 23 GILD 98 Feb 13, 2015 1.10 -0.85 1.12 1.32 19 104
Feb 13, 2015 7.80 1.40 7.00 7.80 5 74 GILD 99 Feb 13, 2015 0.97 1.40 1.57 0 50
Feb 13, 2015 6.03 0.43 6.25 6.70 1 742 GILD 100 Feb 13, 2015 1.90 -0.10 1.68 1.79 90 85
Feb 13, 2015 6.35 0.95 5.65 6.00 2 45 GILD 101 Feb 13, 2015 3.45 1.95 2.13 0 814
Feb 13, 2015 3.98 -1.02 5.10 5.35 0 82 GILD 102 Feb 13, 2015 2.25 -0.90 2.31 2.57 7 88
Feb 13, 2015 4.86 0.76 4.40 4.75 7 109 GILD 103 Feb 13, 2015 3.65 2.65 2.85 0 128
Feb 13, 2015 3.97 0.27 3.80 4.15 5 172 GILD 104 Feb 13, 2015 3.10 -1.01 3.15 3.30 1 60
Feb 13, 2015 3.80 0.50 3.30 3.65 5 196 GILD 105 Feb 13, 2015 3.22 -2.38 3.55 3.85 2 87
Feb 13, 2015 3.47 0.72 2.87 3.15 1 204 GILD 106 Feb 13, 2015 6.25 4.15 4.40 0 78
Feb 13, 2015 2.75 0.50 2.56 2.71 1 402 GILD 107 Feb 13, 2015 5.10 0.60 4.70 4.90 50 64
Feb 13, 2015 2.34 0.34 2.17 2.39 12 447 GILD 108 Feb 13, 2015 3.65 5.15 5.55 0 22
Feb 13, 2015 2.07 0.27 1.86 2.05 1 611 GILD 109 Feb 13, 2015 5.95 6.40 0
Feb 13, 2015 1.79 0.39 1.56 1.69 5 814 GILD 110 Feb 13, 2015 5.18 6.55 7.10 0 36
Feb 13, 2015 1.69 0.49 1.24 1.44 20 325 GILD 111 Feb 13, 2015 7.40 7.75 0
Feb 13, 2015 1.00 1.10 1.19 12 71 GILD 112 Feb 13, 2015 10.10 8.00 8.50 0 9
Feb 13, 2015 1.00 -0.45 0.90 1.00 1 55 GILD 113 Feb 13, 2015 9.05 8.95 9.35 0 14
Feb 13, 2015 0.90 0.19 0.75 0.86 40 72 GILD 114 Feb 13, 2015 8.95 10.20 0
Feb 13, 2015 0.75 0.07 0.60 0.78 2 676 GILD 115 Feb 13, 2015 9.50 12.15 0
Feb 20, 2015 10.24 10.95 11.40 0 10 GILD 94.5 Feb 20, 2015 0.88 0.78 0.93 0 37
Feb 20, 2015 10.81 0.41 10.45 10.95 9 7537 GILD 95 Feb 20, 2015 0.91 -0.19 0.86 1.00 10 22989
Feb 20, 2015 10.05 10.70 0 GILD 95.5 Feb 20, 2015 1.11 -0.49 0.94 1.07 2 196

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.