GILD

Gilead Sciences, Inc. (GILD) Option Chain

$105.76
*  
0.20
0.19%
Get GILD Alerts
*Delayed - data as of Sep. 22, 2014 11:14 ET  -  Find a broker to begin trading GILD now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    GILD Real Time
 
 
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:
Sep 14 | Oct 14 | Nov 14 | Jan 15 | Feb 15 | Jan 16 | Near Term | All

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
Oct 03, 2014 6.50 -0.80 6.05 6.90 11 141 GILD 100.00 Oct 03, 2014 0.66 -0.07 0.64 0.74 59 797
Oct 03, 2014 6.60 5.40 6.10 0 53 GILD 101.00 Oct 03, 2014 0.87 0.02 0.80 0.95 1 289
Oct 03, 2014 6.00 0.32 4.75 5.00 100 278 GILD 102.00 Oct 03, 2014 1.08 -0.01 1.06 1.17 85 291
Oct 03, 2014 5.30 0.25 4.00 4.70 1 464 GILD 103.00 Oct 03, 2014 1.39 -0.01 1.29 1.46 41 280
Oct 03, 2014 3.50 -0.57 3.40 3.65 23 395 GILD 104.00 Oct 03, 2014 1.68 0.14 1.64 1.80 56 250
Oct 03, 2014 3.25 -0.45 2.81 3.00 18 766 GILD 105.00 Oct 03, 2014 1.80 -0.07 2.03 2.26 10 308
Oct 03, 2014 2.30 -0.62 2.29 2.51 36 251 GILD 106.00 Oct 03, 2014 2.58 0.26 2.50 2.70 22 309
Oct 03, 2014 1.92 -0.62 1.86 2.04 43 512 GILD 107.00 Oct 03, 2014 3.09 0.11 3.05 3.30 37 67
Oct 03, 2014 1.86 0.04 1.47 1.65 23 1327 GILD 108.00 Oct 03, 2014 3.70 0.22 3.65 4.20 25 152
Oct 03, 2014 1.56 -0.04 1.17 1.35 22 7166 GILD 109.00 Oct 03, 2014 4.40 4.30 4.65 0 130
Oct 03, 2014 1.03 -0.16 0.94 1.00 50 3732 GILD 110.00 Oct 03, 2014 5.40 0.25 5.10 5.35 0 75
Oct 03, 2014 1.00 0.06 0.70 0.87 1 196 GILD 111.00 Oct 03, 2014 4.80 -0.50 5.85 6.10 3 10
Oct 03, 2014 0.90 0.51 0.74 2 142 GILD 112.00 Oct 03, 2014 7.65 6.00 7.15 0 1
Oct 03, 2014 0.65 -0.10 0.38 0.70 10 84 GILD 113.00 Oct 03, 2014 7.90 6.20 8.10 0 3
Oct 03, 2014 0.39 -0.31 0.31 0.48 4 90 GILD 114.00 Oct 03, 2014 10.10 6.90 9.10 0 40
Oct 03, 2014 0.45 0.25 0.41 16 223 GILD 115.00 Oct 03, 2014 8.25 7.75 10.00 0 20
Oct 03, 2014 0.24 -0.04 0.16 0.42 4 228 GILD 116.00 Oct 03, 2014 8.60 11.20 0
Oct 03, 2014 8.65 9.35 10.75 0 41 GILD 96.00 Oct 03, 2014 0.30 0.02 0.19 0.34 4 47
Oct 03, 2014 6.23 8.45 9.65 0 10 GILD 97.00 Oct 03, 2014 0.35 0.23 0.40 0 80
Oct 03, 2014 8.08 7.55 8.70 0 20 GILD 98.00 Oct 03, 2014 0.48 0.32 0.49 0 319
Oct 03, 2014 7.00 -1.30 7.15 7.80 10 96 GILD 99.00 Oct 03, 2014 0.50 -0.04 0.44 0.63 2 315
Oct 10, 2014 7.50 7.05 7.55 0 118 GILD 100.00 Oct 10, 2014 1.30 -0.01 1.32 1.50 72 535
Oct 10, 2014 7.05 1.49 6.30 6.55 34 42 GILD 101.00 Oct 10, 2014 1.50 -0.38 1.58 1.79 79 303
Oct 10, 2014 6.75 5.55 5.90 0 43 GILD 102.00 Oct 10, 2014 2.05 0.01 1.84 2.15 6 138
Oct 10, 2014 5.13 -0.12 4.95 5.20 10 64 GILD 103.00 Oct 10, 2014 2.38 0.26 2.15 2.49 16 329
Oct 10, 2014 4.60 -0.50 4.30 4.60 14 551 GILD 104.00 Oct 10, 2014 2.60 -0.21 2.63 2.86 48 145
Oct 10, 2014 3.83 -0.67 3.80 4.00 18 618 GILD 105.00 Oct 10, 2014 3.10 0.18 3.00 3.35 44 641
Oct 10, 2014 3.60 -0.10 3.30 3.50 25 133 GILD 106.00 Oct 10, 2014 3.55 0.35 3.40 3.85 19 186
Oct 10, 2014 2.87 -0.74 2.86 3.05 160 333 GILD 107.00 Oct 10, 2014 4.10 0.27 4.05 4.30 220 350
Oct 10, 2014 3.00 0.11 2.33 2.62 7 881 GILD 108.00 Oct 10, 2014 4.35 0.10 4.60 4.90 6 183
Oct 10, 2014 2.20 -0.49 2.04 2.29 12 140 GILD 109.00 Oct 10, 2014 5.20 5.15 5.55 0 28
Oct 10, 2014 2.08 -0.27 1.74 1.95 21 712 GILD 110.00 Oct 10, 2014 5.50 -0.15 5.75 6.20 25 47
Oct 10, 2014 1.79 -0.16 1.48 1.66 6 107 GILD 111.00 Oct 10, 2014 7.10 6.40 6.95 0 15
Oct 10, 2014 1.35 -0.17 1.21 1.39 6 62 GILD 112.00 Oct 10, 2014 6.60 6.20 7.70 0 1
Oct 10, 2014 1.25 0.20 1.00 1.20 8 62 GILD 113.00 Oct 10, 2014 7.30 8.70 0
Oct 10, 2014 1.19 0.17 0.89 1.00 54 83 GILD 114.00 Oct 10, 2014 10.00 7.55 9.35 0 12
Oct 10, 2014 1.10 0.10 0.71 0.87 0 255 GILD 115.00 Oct 10, 2014 8.40 10.55 0
Oct 10, 2014 0.70 0.60 0.94 0 43 GILD 116.00 Oct 10, 2014 9.40 11.35 0
Oct 10, 2014 9.70 10.80 0 GILD 96.00 Oct 10, 2014 0.62 0.52 0.84 0 33
Oct 10, 2014 9.35 10.05 0 GILD 97.00 Oct 10, 2014 0.68 -0.91 0.63 0.89 10 53
Oct 10, 2014 8.40 9.00 0 GILD 98.00 Oct 10, 2014 0.98 0.79 1.07 5 99
Oct 10, 2014 7.70 8.10 0 GILD 99.00 Oct 10, 2014 0.86 -0.47 1.08 1.24 12 46
Oct 18, 2014 7.51 -0.49 7.40 7.65 94 6983 GILD 100.00 Oct 18, 2014 1.70 0.05 1.66 1.74 587 7072
Oct 18, 2014 4.36 -0.29 4.25 4.40 425 9218 GILD 105.00 Oct 18, 2014 3.49 0.12 3.45 3.60 176 5382
Oct 18, 2014 2.17 -0.23 2.18 2.22 995 24149 GILD 110.00 Oct 18, 2014 6.35 0.30 6.30 6.50 147 12100
Oct 18, 2014 1.05 -0.09 1.02 1.08 577 17724 GILD 115.00 Oct 18, 2014 9.70 10.00 10.50 0 192
Oct 18, 2014 9.54 -0.94 9.20 9.60 4 1761 GILD 97.50 Oct 18, 2014 1.16 0.02 1.11 1.18 209 2246
Oct 24, 2014 8.50 7.60 9.50 5 111 GILD 100.00 Oct 24, 2014 2.20 0.13 1.95 2.39 6 68
Oct 24, 2014 5.75 6.80 8.80 0 13 GILD 101.00 Oct 24, 2014 2.18 2.16 2.65 0 24
Oct 24, 2014 7.65 0.75 6.20 7.85 3 50 GILD 102.00 Oct 24, 2014 2.60 -0.80 2.61 2.94 4 10

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.