GILD

Gilead Sciences, Inc. (GILD) Option Chain

$100.655
*  
0.725
0.72%
Get GILD Alerts
*Delayed - data as of Apr. 20, 2015  -  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 "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.
May 08, 2015 0 GILD 91 May 08, 2015 1.07 0 3
May 08, 2015 9.83 -0.37 2 51 GILD 91.5 May 08, 2015 0.59 5 5
May 08, 2015 12.01 0 10 GILD 92 May 08, 2015 0.93 0 9
May 08, 2015 9.50 0 14 GILD 92.5 May 08, 2015 0.70 -0.09 40 95
May 08, 2015 0 GILD 93 May 08, 2015 0.75 0.07 21 24
May 08, 2015 0 GILD 93.5 May 08, 2015 0.96 -2.04 28 28
May 08, 2015 0 GILD 94 May 08, 2015 0.87 0.06 16 49
May 08, 2015 0 GILD 94.5 May 08, 2015 1.02 -0.02 15 175
May 08, 2015 7.94 0 52 GILD 95 May 08, 2015 1.08 -0.12 25 338
May 08, 2015 0 GILD 95.5 May 08, 2015 1.34 -0.08 2 86
May 08, 2015 9.00 0 13 GILD 96 May 08, 2015 0.77 0 54
May 08, 2015 5.50 0 4 GILD 96.5 May 08, 2015 1.54 -2.68 1 152
May 08, 2015 8.12 0 42 GILD 97 May 08, 2015 1.67 0.10 55 57
May 08, 2015 4.28 0 1 GILD 97.5 May 08, 2015 1.84 0.16 2 33
May 08, 2015 7.34 0 79 GILD 98 May 08, 2015 2.00 -0.15 3 338
May 08, 2015 5.10 0 3 GILD 98.5 May 08, 2015 2.03 -0.36 1 216
May 08, 2015 3.80 -1.18 11 30 GILD 99 May 08, 2015 2.30 -0.18 3 518
May 08, 2015 4.15 -0.11 1 13 GILD 99.5 May 08, 2015 2.65 0 165
May 08, 2015 3.55 -0.72 149 310 GILD 100 May 08, 2015 2.76 -0.14 107 547
May 08, 2015 2.98 -0.47 33 146 GILD 101 May 08, 2015 3.27 0.02 49 222
May 08, 2015 2.50 -0.75 76 550 GILD 102 May 08, 2015 3.69 -0.15 3 99
May 08, 2015 2.15 -0.60 36 143 GILD 103 May 08, 2015 4.60 0 42
May 08, 2015 1.67 -0.46 25 183 GILD 104 May 08, 2015 4.89 1.72 3 33
May 08, 2015 1.45 -0.28 113 376 GILD 105 May 08, 2015 5.63 0 17
May 08, 2015 1.15 -0.42 7 227 GILD 106 May 08, 2015 8.08 0 5
May 08, 2015 0.90 -0.23 66 386 GILD 107 May 08, 2015 7.23 -2.51 1 10
May 08, 2015 0.80 -0.34 99 3050 GILD 108 May 08, 2015 5.65 0 13
May 08, 2015 0.64 -0.29 32 273 GILD 109 May 08, 2015 0
May 08, 2015 0.49 -0.27 67 204 GILD 110 May 08, 2015 7.40 0 0
May 15, 2015 0 GILD 91 May 15, 2015 0.65 5 5
May 15, 2015 10.55 24 24 GILD 91.5 May 15, 2015 0
May 15, 2015 0 GILD 92 May 15, 2015 0
May 15, 2015 9.15 -0.39 13 1773 GILD 92.5 May 15, 2015 0.77 -0.13 285 12794
May 15, 2015 0 GILD 93 May 15, 2015 0.88 26 25
May 15, 2015 8.75 21 21 GILD 93.5 May 15, 2015 1.02 1 1
May 15, 2015 0 GILD 94 May 15, 2015 1.03 54 43
May 15, 2015 0 GILD 94.5 May 15, 2015 1.17 4 4
May 15, 2015 7.00 -0.88 58 4934 GILD 95 May 15, 2015 1.27 -0.08 466 11469
May 15, 2015 7.55 7 7 GILD 95.5 May 15, 2015 1.45 15 15
May 15, 2015 6.25 3 3 GILD 96 May 15, 2015 1.62 37 37
May 15, 2015 0 GILD 96.5 May 15, 2015 1.78 1 1
May 15, 2015 0 GILD 97 May 15, 2015 0
May 15, 2015 5.20 -0.85 126 3734 GILD 97.5 May 15, 2015 1.97 -0.11 683 6655
May 15, 2015 0 GILD 98 May 15, 2015 2.19 623 623
May 15, 2015 0 GILD 98.5 May 15, 2015 2.39 2 2
May 15, 2015 4.56 1 1 GILD 99 May 15, 2015 2.64 5 5
May 15, 2015 0 GILD 99.5 May 15, 2015 2.89 24 24
May 15, 2015 3.70 -0.74 2294 32964 GILD 100 May 15, 2015 3.00 -0.10 1122 15288
May 15, 2015 3.20 64 61 GILD 101 May 15, 2015 3.25 65 45
May 15, 2015 2.80 67 56 GILD 102 May 15, 2015 0

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.