GILD

Gilead Sciences, Inc. (GILD) Option Chain

$107.0601
*  
0.9299
0.86%
Get GILD Alerts
*Delayed - data as of Aug. 28, 2015 14:34 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

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.
Oct 02, 2015 10.05 0.55 8.55 9.35 52 80 GILD 100 Oct 02, 2015 2.10 2.00 2.22 12 46
Oct 02, 2015 7.97 7.75 9.80 0 1 GILD 101 Oct 02, 2015 3.05 2.16 2.55 0 46
Oct 02, 2015 6.70 7.00 8.95 0 41 GILD 102 Oct 02, 2015 2.05 2.16 2.84 0 7
Oct 02, 2015 4.89 6.35 8.20 0 11 GILD 103 Oct 02, 2015 2.70 0.40 2.77 3.15 2 90
Oct 02, 2015 4.59 5.80 7.45 0 23 GILD 104 Oct 02, 2015 2.58 2.95 3.55 0 47
Oct 02, 2015 5.05 5.10 6.40 0 61 GILD 105 Oct 02, 2015 2.99 -0.36 3.15 3.90 14 123
Oct 02, 2015 6.00 4.70 5.00 0 38 GILD 106 Oct 02, 2015 5.85 3.95 4.20 0 40
Oct 02, 2015 4.50 4.15 4.45 2 30 GILD 107 Oct 02, 2015 4.91 4.40 4.65 0 61
Oct 02, 2015 3.95 3.55 4.20 0 6 GILD 108 Oct 02, 2015 4.61 4.65 5.30 0 19
Oct 02, 2015 4.05 0.95 3.05 4.10 3 19 GILD 109 Oct 02, 2015 4.65 5.15 5.80 0 10
Oct 02, 2015 3.42 0.74 2.71 3.05 1 37 GILD 110 Oct 02, 2015 5.30 5.75 6.45 0 126
Oct 02, 2015 3.10 2.29 2.66 0 16 GILD 111 Oct 02, 2015 11.50 6.40 7.05 0 109
Oct 02, 2015 2.20 1.99 2.25 0 25 GILD 112 Oct 02, 2015 5.90 6.85 7.75 0 11
Oct 02, 2015 2.30 1.65 2.05 0 15 GILD 113 Oct 02, 2015 10.44 7.10 8.45 0 26
Oct 02, 2015 1.50 -0.50 1.46 1.59 1370 39 GILD 114 Oct 02, 2015 13.40 7.40 9.20 0 4
Oct 02, 2015 1.45 -0.21 1.18 1.48 2 293 GILD 115 Oct 02, 2015 13.60 8.10 9.90 0 6
Oct 02, 2015 0.96 0.97 1.15 0 494 GILD 116 Oct 02, 2015 14.95 8.85 10.70 0 65
Oct 02, 2015 0.85 0.82 1.14 0 577 GILD 117 Oct 02, 2015 8.69 9.55 11.65 0 409
Oct 09, 2015 11.45 13.60 0 GILD 96.5 Oct 09, 2015 1.55 1.81 0
Oct 09, 2015 11.10 13.20 0 GILD 97 Oct 09, 2015 1.63 1.89 0
Oct 09, 2015 10.60 12.80 0 GILD 97.5 Oct 09, 2015 2.27 1.73 1.98 0 5
Oct 09, 2015 10.25 12.40 0 GILD 98 Oct 09, 2015 1.78 2.10 0
Oct 09, 2015 9.85 12.00 0 GILD 98.5 Oct 09, 2015 1.90 2.20 0
Oct 09, 2015 9.40 11.60 0 GILD 99 Oct 09, 2015 1.69 2.37 0
Oct 09, 2015 9.00 11.20 0 GILD 99.5 Oct 09, 2015 2.13 2.43 0
Oct 09, 2015 8.70 9.60 0 GILD 100 Oct 09, 2015 2.32 2.27 2.54 1
Oct 09, 2015 7.95 10.00 0 GILD 101 Oct 09, 2015 2.41 2.86 0
Oct 09, 2015 7.25 9.20 0 GILD 102 Oct 09, 2015 2.47 3.25 0
Oct 09, 2015 6.60 8.50 0 GILD 103 Oct 09, 2015 3.03 2.97 3.50 1
Oct 09, 2015 6.00 7.80 0 GILD 104 Oct 09, 2015 3.15 3.75 0
Oct 09, 2015 5.40 6.05 0 GILD 105 Oct 09, 2015 3.70 -0.15 3.55 4.15 9 20
Oct 09, 2015 5.00 5.30 0 GILD 106 Oct 09, 2015 4.20 4.50 0
Oct 09, 2015 4.79 4.50 4.70 1 GILD 107 Oct 09, 2015 4.70 4.90 0
Oct 09, 2015 4.65 -0.53 3.85 4.30 2 2 GILD 108 Oct 09, 2015 4.60 4.95 5.45 0 10
Oct 09, 2015 3.45 3.80 0 GILD 109 Oct 09, 2015 5.45 6.15 0
Oct 09, 2015 3.00 3.35 0 GILD 110 Oct 09, 2015 5.85 6.05 6.65 1522
Oct 09, 2015 2.73 2.70 2.89 2 GILD 111 Oct 09, 2015 6.30 7.35 0
Oct 09, 2015 3.23 2.32 2.64 0 4 GILD 112 Oct 09, 2015 7.30 8.10 0
Oct 09, 2015 2.86 1.97 2.30 0 6 GILD 113 Oct 09, 2015 7.50 8.75 0
Oct 09, 2015 1.69 2.00 0 GILD 114 Oct 09, 2015 7.70 9.50 0
Oct 09, 2015 2.00 1.50 1.60 0 5 GILD 115 Oct 09, 2015 8.35 10.20 0
Oct 09, 2015 1.23 1.43 0 GILD 116 Oct 09, 2015 9.15 11.00 0
Oct 09, 2015 1.35 1.06 1.21 5 GILD 117 Oct 09, 2015 9.75 11.90 0
Oct 16, 2015 11.66 11.00 12.95 0 3 GILD 97.5 Oct 16, 2015 2.06 0.34 1.96 2.12 2 40
Oct 16, 2015 9.28 -0.12 9.10 9.75 58 668 GILD 100 Oct 16, 2015 2.48 -0.01 2.57 2.72 61 3192
Oct 16, 2015 6.01 -0.69 6.00 6.25 115 1269 GILD 105 Oct 16, 2015 4.34 0.21 4.20 4.40 22 5491
Oct 16, 2015 3.55 -0.50 3.50 3.65 582 5611 GILD 110 Oct 16, 2015 5.95 -1.05 6.60 6.90 3 7363
Oct 16, 2015 1.80 -0.35 1.78 1.92 358 3091 GILD 115 Oct 16, 2015 9.28 9.85 10.20 0 2710

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.