GILD

Gilead Sciences, Inc. (GILD) Option Chain

$89.84
*  
0.70
0.77%
Get GILD Alerts
*Delayed - data as of Jul. 25, 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:

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
Aug 08, 2014 7.70 9.85 0 GILD 81.00 Aug 08, 2014 0.16 0.03 0.21 0 39
Aug 08, 2014 8.56 7.20 8.25 0 53 GILD 82.00 Aug 08, 2014 0.20 0.16 0.32 0 1730
Aug 08, 2014 8.91 6.35 7.20 0 35 GILD 83.00 Aug 08, 2014 0.37 0.16 0.23 0.35 30 130
Aug 08, 2014 7.10 5.75 6.30 0 290 GILD 84.00 Aug 08, 2014 0.31 -0.01 0.33 0.39 0 102
Aug 08, 2014 5.00 -1.20 5.20 5.50 10 108 GILD 85.00 Aug 08, 2014 0.48 0.04 0.46 0.52 1 115
Aug 08, 2014 4.25 -1.11 4.40 4.60 1 64 GILD 86.00 Aug 08, 2014 0.71 0.16 0.62 0.71 1 107
Aug 08, 2014 3.60 -1.15 3.55 3.85 32 96 GILD 87.00 Aug 08, 2014 1.00 0.27 0.86 0.94 12 137
Aug 08, 2014 3.07 -0.48 2.87 3.15 3 363 GILD 88.00 Aug 08, 2014 1.30 0.27 1.10 1.20 51 76
Aug 08, 2014 2.30 -0.80 2.26 2.53 5 109 GILD 89.00 Aug 08, 2014 1.74 0.49 1.53 1.69 10 113
Aug 08, 2014 2.04 -0.32 1.77 1.92 4 323 GILD 90.00 Aug 08, 2014 2.10 0.40 1.90 2.11 1 150
Aug 08, 2014 1.16 -0.65 1.26 1.47 10 186 GILD 91.00 Aug 08, 2014 2.75 0.53 2.49 2.71 13 47
Aug 08, 2014 1.18 -0.27 0.99 1.10 4 302 GILD 92.00 Aug 08, 2014 3.55 0.88 3.10 3.35 5 56
Aug 08, 2014 0.72 -0.37 0.70 0.81 2 341 GILD 93.00 Aug 08, 2014 3.80 4.40 0
Aug 08, 2014 0.50 -0.37 0.47 0.59 5 1081 GILD 94.00 Aug 08, 2014 4.25 5.25 0
Aug 08, 2014 0.35 -0.18 0.30 0.42 5 338 GILD 95.00 Aug 08, 2014 4.20 5.35 6.70 0 15
Aug 08, 2014 0.42 0.20 0.34 0 106 GILD 96.00 Aug 08, 2014 7.75 5.65 7.65 0 11
Aug 08, 2014 0.33 0.08 0.33 0 66 GILD 97.00 Aug 08, 2014 7.25 6.55 8.75 0 3
Aug 16, 2014 9.35 8.50 9.25 0 26 GILD 81.00 Aug 16, 2014 0.33 0.08 0.26 0.32 16 98
Aug 16, 2014 7.35 -1.15 7.45 7.85 52 7692 GILD 82.50 Aug 16, 2014 0.44 0.11 0.38 0.42 6 3062
Aug 16, 2014 7.40 -0.10 6.30 6.55 0 15 GILD 84.00 Aug 16, 2014 0.62 0.15 0.57 0.62 11 718
Aug 16, 2014 5.55 -0.90 5.55 5.65 46 11321 GILD 85.00 Aug 16, 2014 0.84 0.22 0.74 0.80 71 5542
Aug 16, 2014 4.40 -1.55 4.55 4.90 9 106 GILD 86.00 Aug 16, 2014 1.08 0.33 0.94 1.03 8 597
Aug 16, 2014 3.60 -0.70 3.70 3.85 92 22543 GILD 87.50 Aug 16, 2014 1.72 0.57 1.39 1.51 1 10369
Aug 16, 2014 2.70 -0.65 2.79 2.89 3 520 GILD 89.00 Aug 16, 2014 2.15 0.54 1.96 2.09 6 1770
Aug 16, 2014 2.28 -0.45 2.28 2.36 58 22240 GILD 90.00 Aug 16, 2014 2.40 0.25 2.43 2.53 5 4628
Aug 16, 2014 1.85 -0.39 1.81 1.90 29 2396 GILD 91.00 Aug 16, 2014 3.00 0.37 2.96 3.10 20 323
Aug 16, 2014 1.30 -0.27 1.23 1.33 65 8630 GILD 92.50 Aug 16, 2014 4.55 1.19 3.90 4.05 11 269
Aug 16, 2014 0.81 -0.31 0.82 0.91 35 539 GILD 94.00 Aug 16, 2014 5.04 0.69 4.95 5.15 1 53
Aug 16, 2014 0.60 -0.22 0.61 0.69 3 17011 GILD 95.00 Aug 16, 2014 6.10 0.58 5.75 5.95 1 383
Aug 16, 2014 0.47 -0.21 0.46 0.53 5 1287 GILD 96.00 Aug 16, 2014 7.65 6.25 7.75 0 22
Aug 16, 2014 0.35 -0.14 0.30 0.35 5 1812 GILD 97.50 Aug 16, 2014 6.95 7.60 9.10 0 50
Aug 22, 2014 8.05 9.75 0 GILD 81.00 Aug 22, 2014 0.72 0.24 0.55 0 34
Aug 22, 2014 8.61 7.30 8.85 0 12 GILD 82.00 Aug 22, 2014 0.41 -0.47 0.37 0.67 2 60
Aug 22, 2014 7.25 0.55 6.45 7.70 1 4 GILD 83.00 Aug 22, 2014 1.35 0.47 0.82 0 10
Aug 22, 2014 7.66 5.65 7.10 0 7 GILD 84.00 Aug 22, 2014 0.85 -0.26 0.64 0.92 7 33
Aug 22, 2014 7.00 1.15 5.25 6.00 0 66 GILD 85.00 Aug 22, 2014 1.04 0.32 1.01 1.13 43 93
Aug 22, 2014 7.50 4.25 5.70 0 142 GILD 86.00 Aug 22, 2014 1.27 -2.22 1.26 1.38 34 2
Aug 22, 2014 4.90 -0.40 3.75 4.55 0 392 GILD 87.00 Aug 22, 2014 1.59 0.45 1.56 1.69 16 120
Aug 22, 2014 3.60 -0.80 3.50 3.90 10 480 GILD 88.00 Aug 22, 2014 1.65 0.45 1.93 2.14 10 38
Aug 22, 2014 2.74 -1.01 2.97 3.35 20 99 GILD 89.00 Aug 22, 2014 2.41 0.27 2.28 2.51 13 111
Aug 22, 2014 2.25 -0.75 2.54 2.79 6 159 GILD 90.00 Aug 22, 2014 2.80 0.49 2.80 2.96 4 150
Aug 22, 2014 2.15 -0.60 1.99 2.31 91 483 GILD 91.00 Aug 22, 2014 3.45 0.55 3.35 3.65 11 42
Aug 22, 2014 1.65 -0.65 1.46 1.91 1 120 GILD 92.00 Aug 22, 2014 6.05 3.90 4.30 0 20
Aug 22, 2014 1.34 -0.43 1.19 1.64 1 59 GILD 93.00 Aug 22, 2014 5.10 4.20 5.60 0 19
Aug 22, 2014 1.18 -0.35 0.97 1.39 6 44 GILD 94.00 Aug 22, 2014 5.75 5.30 6.45 21
Aug 22, 2014 0.92 -0.34 0.80 1.01 10 341 GILD 95.00 Aug 22, 2014 6.50 -0.50 6.05 7.15 1 5
Aug 22, 2014 0.68 -0.32 0.64 0.84 4 39 GILD 96.00 Aug 22, 2014 7.80 2.60 6.80 8.00 1 1
Aug 22, 2014 0.58 -0.54 0.48 0.70 1 3 GILD 97.00 Aug 22, 2014 8.65 -1.20 7.60 8.85 1 4
Aug 22, 2014 0.55 0.35 0.63 0 7 GILD 98.00 Aug 22, 2014 7.90 9.75 0
Aug 29, 2014 7.40 8.20 10.15 0 21 GILD 81.00 Aug 29, 2014 0.56 -0.30 0.49 0.66 10 51

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.