GILD

Gilead Sciences, Inc. (GILD) Option Chain

$83.33
*  
0.69
0.83%
Get GILD Alerts
*Delayed - data as of May 23, 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.
Jun 03, 2016 7.05 9.20 0 GILD 75 Jun 03, 2016 0.07 -0.13 0.04 0.07 22 62
Jun 03, 2016 6.30 8.15 0 GILD 76 Jun 03, 2016 0.15 0.06 0.09 0 58
Jun 03, 2016 8.39 5.75 7.65 0 7 GILD 76.5 Jun 03, 2016 0.17 0.07 0.10 0 606
Jun 03, 2016 5.30 7.25 0 GILD 77 Jun 03, 2016 0.21 0.08 0.11 0 354
Jun 03, 2016 4.70 6.70 0 GILD 77.5 Jun 03, 2016 0.21 0.10 0.13 50 44
Jun 03, 2016 6.99 4.25 6.30 0 7 GILD 78 Jun 03, 2016 0.25 -0.14 0.12 0.15 1 552
Jun 03, 2016 4.00 6.05 0 GILD 78.5 Jun 03, 2016 0.19 -0.42 0.15 0.18 4 43
Jun 03, 2016 3.70 3.60 5.20 0 13 GILD 79 Jun 03, 2016 0.23 -0.28 0.18 0.22 23 33
Jun 03, 2016 3.47 3.15 5.00 0 10 GILD 79.5 Jun 03, 2016 0.28 -0.16 0.21 0.26 3 30
Jun 03, 2016 3.70 3.50 4.10 1 223 GILD 80 Jun 03, 2016 0.32 -0.28 0.27 0.32 29 2407
Jun 03, 2016 2.79 3.10 3.75 0 7 GILD 80.5 Jun 03, 2016 0.62 0.32 0.39 0 35
Jun 03, 2016 3.36 0.66 2.72 3.15 1 22 GILD 81 Jun 03, 2016 0.46 -0.34 0.42 0.49 90 122
Jun 03, 2016 2.28 -0.07 2.40 2.58 8 48 GILD 81.5 Jun 03, 2016 0.56 -0.31 0.52 0.59 16 55
Jun 03, 2016 2.25 0.35 1.99 2.31 4 75 GILD 82 Jun 03, 2016 0.72 -0.45 0.64 0.73 60 116
Jun 03, 2016 1.95 0.47 1.67 1.82 29 71 GILD 82.5 Jun 03, 2016 0.79 -0.50 0.80 0.97 58 154
Jun 03, 2016 1.58 0.37 1.39 1.52 30 72 GILD 83 Jun 03, 2016 1.00 -0.60 0.98 1.07 114 160
Jun 03, 2016 1.33 0.38 1.13 1.28 58 333 GILD 83.5 Jun 03, 2016 1.32 -0.71 1.20 1.48 3 22
Jun 03, 2016 0.93 0.16 0.88 1.06 57 239 GILD 84 Jun 03, 2016 1.47 -0.66 1.45 1.73 79 98
Jun 03, 2016 0.83 0.18 0.67 0.87 69 72 GILD 84.5 Jun 03, 2016 2.62 0.01 1.73 2.00 5 23
Jun 03, 2016 0.55 0.05 0.51 0.69 269 390 GILD 85 Jun 03, 2016 2.20 -0.71 2.07 2.26 8 173
Jun 03, 2016 0.42 0.06 0.39 0.54 153 184 GILD 85.5 Jun 03, 2016 3.29 2.26 2.70 0 2
Jun 03, 2016 0.38 0.09 0.28 0.34 71 160 GILD 86 Jun 03, 2016 2.54 3.10 0
Jun 03, 2016 0.30 0.06 0.21 0.34 26 62 GILD 86.5 Jun 03, 2016 3.19 -1.01 3.20 3.50 1 2
Jun 03, 2016 0.24 0.02 0.15 0.19 107 56 GILD 87 Jun 03, 2016 4.62 3.50 4.05 0 27
Jun 03, 2016 0.14 0.11 0.14 0 28 GILD 87.5 Jun 03, 2016 4.93 3.60 4.55 0 3
Jun 03, 2016 0.11 -0.04 0.08 0.12 120 128 GILD 88 Jun 03, 2016 5.77 4.40 4.95 0 89
Jun 03, 2016 0.05 0.08 0 GILD 88.5 Jun 03, 2016 4.67 4.50 5.50 0 5
Jun 03, 2016 0.07 -0.03 0.04 0.07 5 49 GILD 89 Jun 03, 2016 6.55 5.40 5.85 0 49
Jun 03, 2016 0.06 -0.48 0.03 0.05 1 6 GILD 89.5 Jun 03, 2016 7.18 5.35 6.65 0 3
Jun 03, 2016 0.05 0.02 0.05 93 260 GILD 90 Jun 03, 2016 6.50 5.85 6.95 0 27
Jun 03, 2016 0.04 -0.02 0.01 0.04 24 46 GILD 91 Jun 03, 2016 8.40 7.05 7.90 0 46
Jun 10, 2016 7.10 7.20 9.45 0 80 GILD 75 Jun 10, 2016 0.28 0.10 0.25 0 98
Jun 10, 2016 6.35 8.30 0 GILD 76 Jun 10, 2016 0.11 0.30 0
Jun 10, 2016 5.90 8.05 0 GILD 76.5 Jun 10, 2016 0.38 0.14 0.36 0 5
Jun 10, 2016 5.45 7.40 0 GILD 77 Jun 10, 2016 0.62 0.16 0.26 0 12
Jun 10, 2016 5.05 7.00 0 GILD 77.5 Jun 10, 2016 0.40 0.21 0.41 0 22
Jun 10, 2016 4.65 6.55 0 GILD 78 Jun 10, 2016 0.65 0.21 0.37 0 13
Jun 10, 2016 4.75 5.60 0 GILD 78.5 Jun 10, 2016 0.55 0.29 0.38 7
Jun 10, 2016 4.75 0.40 4.40 5.10 2 2 GILD 79 Jun 10, 2016 0.51 -0.53 0.35 0.45 2 56
Jun 10, 2016 4.15 4.95 0 GILD 79.5 Jun 10, 2016 0.50 -0.20 0.41 0.57 65 26
Jun 10, 2016 4.10 0.60 3.75 4.10 1 425 GILD 80 Jun 10, 2016 0.52 -0.36 0.49 0.59 11 93
Jun 10, 2016 3.60 3.45 3.80 4 GILD 80.5 Jun 10, 2016 0.71 -0.31 0.58 0.70 20 34
Jun 10, 2016 2.92 0.47 3.05 3.30 10 10 GILD 81 Jun 10, 2016 0.74 -0.46 0.68 0.86 14 26
Jun 10, 2016 2.70 2.91 0 GILD 81.5 Jun 10, 2016 1.97 0.82 1.05 0 27
Jun 10, 2016 2.75 0.84 2.35 2.57 5 66 GILD 82 Jun 10, 2016 1.13 -0.84 0.97 1.13 8 35
Jun 10, 2016 2.03 2.02 2.26 0 32 GILD 82.5 Jun 10, 2016 1.40 -0.31 1.14 1.33 2 271
Jun 10, 2016 1.98 0.23 1.74 1.95 37 596 GILD 83 Jun 10, 2016 1.50 -0.36 1.35 1.59 6 63
Jun 10, 2016 1.59 0.24 1.47 1.69 22 74 GILD 83.5 Jun 10, 2016 1.58 -0.68 1.55 1.79 19 12
Jun 10, 2016 1.51 0.36 1.22 1.43 7 19 GILD 84 Jun 10, 2016 2.63 1.81 2.00 0 28
Jun 10, 2016 1.19 0.11 1.03 1.26 4 16 GILD 84.5 Jun 10, 2016 3.58 2.07 2.39 0 885

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.