GILD

Gilead Sciences, Inc. (GILD) Option Chain

$115.04
*  
0.97
0.84%
Get GILD Alerts
*Delayed - data as of Jul. 2, 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 "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 07, 2015 10.90 11.90 0 GILD 105 Aug 07, 2015 1.10 0.11 0.94 1.22 6 6
Aug 07, 2015 9.20 11.60 0 GILD 107 Aug 07, 2015 1.35 1.36 1.61 0 22
Aug 07, 2015 12.69 8.70 10.40 0 1 GILD 108 Aug 07, 2015 0.76 1.52 1.82 0 1
Aug 07, 2015 7.85 8.90 0 GILD 109 Aug 07, 2015 1.40 1.75 2.26 0 5
Aug 07, 2015 7.34 7.20 7.90 2 GILD 110 Aug 07, 2015 2.18 0.10 2.14 2.36 150 15
Aug 07, 2015 6.50 7.10 0 GILD 111 Aug 07, 2015 2.33 2.19 2.68 0 10
Aug 07, 2015 6.19 5.85 6.55 10 GILD 112 Aug 07, 2015 2.65 2.70 3.10 0 69
Aug 07, 2015 6.95 5.30 5.95 0 5 GILD 113 Aug 07, 2015 3.12 0.35 2.97 3.65 200 5
Aug 07, 2015 6.30 4.75 5.25 0 21 GILD 114 Aug 07, 2015 3.57 0.37 3.30 3.85 200 72
Aug 07, 2015 4.35 -0.37 4.25 4.45 11 1 GILD 115 Aug 07, 2015 4.00 0.03 4.15 4.35 6 15
Aug 07, 2015 4.05 -0.65 3.65 4.30 2 34 GILD 116 Aug 07, 2015 4.45 4.50 4.85 8 16
Aug 07, 2015 3.40 -0.85 3.20 3.85 11 11 GILD 117 Aug 07, 2015 5.00 0.81 4.80 5.40 26 8
Aug 07, 2015 3.05 -0.73 2.85 3.45 21 46 GILD 118 Aug 07, 2015 5.45 5.35 6.00 0 20
Aug 07, 2015 2.69 -0.28 2.56 2.99 16 17 GILD 119 Aug 07, 2015 5.10 6.05 6.70 0 3
Aug 07, 2015 2.23 -0.36 2.18 2.66 6 67 GILD 120 Aug 07, 2015 6.77 6.70 7.45 3
Aug 07, 2015 2.05 -1.15 1.90 2.21 20 24 GILD 121 Aug 07, 2015 7.40 8.05 0
Aug 07, 2015 1.90 -0.10 1.59 2.14 2 16 GILD 122 Aug 07, 2015 4.66 7.25 8.80 0 1
Aug 07, 2015 2.80 1.40 1.83 0 4 GILD 123 Aug 07, 2015 7.95 9.55 0
Aug 07, 2015 1.70 1.19 1.57 0 84 GILD 124 Aug 07, 2015 8.75 10.35 0
Aug 07, 2015 1.15 -0.76 0.93 1.41 5 12 GILD 125 Aug 07, 2015 7.20 9.65 11.20 0 1
Aug 07, 2015 1.63 0.76 1.34 0 201 GILD 126 Aug 07, 2015 10.05 12.10 0
Aug 14, 2015 11.00 14.15 0 GILD 104 Aug 14, 2015 0.80 1.38 0
Aug 14, 2015 10.95 11.95 0 GILD 105 Aug 14, 2015 0.94 1.50 0
Aug 14, 2015 10.30 12.50 0 GILD 106 Aug 14, 2015 1.14 1.64 0
Aug 14, 2015 9.45 11.70 0 GILD 107 Aug 14, 2015 1.48 1.39 1.81 3
Aug 14, 2015 8.65 10.65 0 GILD 108 Aug 14, 2015 1.51 2.25 0
Aug 14, 2015 8.15 8.90 0 GILD 109 Aug 14, 2015 1.75 2.52 0
Aug 14, 2015 7.75 7.40 8.05 20 GILD 110 Aug 14, 2015 2.49 2.35 2.63 50
Aug 14, 2015 6.70 8.50 0 GILD 111 Aug 14, 2015 2.14 2.99 0
Aug 14, 2015 6.10 6.90 0 GILD 112 Aug 14, 2015 2.72 3.30 0
Aug 14, 2015 5.50 6.30 0 GILD 113 Aug 14, 2015 2.81 4.00 0
Aug 14, 2015 4.95 5.75 0 GILD 114 Aug 14, 2015 3.25 4.35 0
Aug 14, 2015 4.90 4.45 4.85 4 GILD 115 Aug 14, 2015 4.34 4.35 4.55 60
Aug 14, 2015 4.20 3.95 4.20 1 GILD 116 Aug 14, 2015 4.80 5.05 0
Aug 14, 2015 3.50 4.05 0 GILD 117 Aug 14, 2015 5.00 5.85 0
Aug 14, 2015 3.30 3.10 3.45 14 GILD 118 Aug 14, 2015 5.20 6.35 0
Aug 14, 2015 2.74 3.45 0 GILD 119 Aug 14, 2015 5.85 6.95 0
Aug 14, 2015 2.55 2.41 2.65 3 GILD 120 Aug 14, 2015 6.50 7.65 0
Aug 14, 2015 2.09 2.69 0 GILD 121 Aug 14, 2015 7.20 8.40 0
Aug 14, 2015 1.81 2.45 0 GILD 122 Aug 14, 2015 7.50 9.30 0
Aug 14, 2015 1.52 2.16 0 GILD 123 Aug 14, 2015 8.20 9.75 0
Aug 14, 2015 1.30 2.07 0 GILD 124 Aug 14, 2015 9.00 10.80 0
Aug 14, 2015 1.21 1.49 0 GILD 125 Aug 14, 2015 9.75 11.55 0
Aug 14, 2015 1.00 1.67 0 GILD 126 Aug 14, 2015 10.20 12.50 0
Aug 21, 2015 11.90 -0.38 11.50 12.00 20 6986 GILD 105 Aug 21, 2015 1.51 0.06 1.48 1.52 214 8330
Aug 21, 2015 8.05 -0.75 7.80 8.05 320 11383 GILD 110 Aug 21, 2015 2.76 0.26 2.75 2.80 572 6859
Aug 21, 2015 5.08 -0.67 4.90 5.00 568 7541 GILD 115 Aug 21, 2015 4.71 0.41 4.75 4.85 741 4579
Aug 21, 2015 2.85 -0.45 2.75 2.85 846 27823 GILD 120 Aug 21, 2015 7.60 0.20 7.50 7.75 57 12639
Aug 21, 2015 1.55 -0.18 1.43 1.55 219 9394 GILD 125 Aug 21, 2015 11.11 0.21 11.20 11.45 46 328

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.