GILD

Gilead Sciences, Inc. (GILD) Option Chain

$105.6707
*  
0.2007
0.19%
Get GILD Alerts
*Delayed - data as of Sep. 23, 2014 10:41 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:

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
Sep 20, 2014 6.46 0 0 GILD 100.00 Sep 20, 2014 0.01 0 4989
Sep 20, 2014 5.60 0 0 GILD 101.00 Sep 20, 2014 0.01 0 1556
Sep 20, 2014 4.42 0 0 GILD 102.00 Sep 20, 2014 0.02 0 4642
Sep 20, 2014 3.47 0 0 GILD 103.00 Sep 20, 2014 0.06 0 1254
Sep 20, 2014 2.70 0 0 GILD 104.00 Sep 20, 2014 0.01 0 3000
Sep 20, 2014 1.80 0 0 GILD 105.00 Sep 20, 2014 0.14 0 8330
Sep 20, 2014 0.54 0 355 GILD 106.00 Sep 20, 2014 0.01 0 965
Sep 20, 2014 0.01 0 2575 GILD 107.00 Sep 20, 2014 0.18 0 0
Sep 20, 2014 0.01 0 2530 GILD 108.00 Sep 20, 2014 1.44 0 0
Sep 20, 2014 0.02 0 1819 GILD 109.00 Sep 20, 2014 2.61 0 0
Sep 20, 2014 0.01 0 7358 GILD 110.00 Sep 20, 2014 3.20 0 0
Sep 20, 2014 0.02 0 990 GILD 111.00 Sep 20, 2014 4.30 0 0
Sep 20, 2014 0.02 0 1957 GILD 112.00 Sep 20, 2014 6.51 0 0
Sep 20, 2014 0.02 0 674 GILD 113.00 Sep 20, 2014 8.70 0 0
Sep 20, 2014 0.02 0 4914 GILD 115.00 Sep 20, 2014 8.79 0 0
Sep 20, 2014 9.92 0 0 GILD 96.00 Sep 20, 2014 0.05 0 686
Sep 20, 2014 9.17 0 0 GILD 97.50 Sep 20, 2014 0.01 0 5273
Sep 20, 2014 7.25 0 0 GILD 99.00 Sep 20, 2014 0.01 0 1888
Sep 26, 2014 6.42 0.87 4.75 6.35 3 453 GILD 100.00 Sep 26, 2014 0.16 -0.08 0.11 0.20 41 1016
Sep 26, 2014 4.50 4.05 5.40 0 204 GILD 101.00 Sep 26, 2014 0.24 -0.31 0.18 0.30 27 2219
Sep 26, 2014 3.80 3.05 4.50 0 255 GILD 102.00 Sep 26, 2014 0.33 -0.02 0.26 0.39 40 2266
Sep 26, 2014 3.10 0.50 2.63 3.35 0 823 GILD 103.00 Sep 26, 2014 0.48 -0.09 0.41 0.56 18 943
Sep 26, 2014 2.35 0.23 2.28 2.46 4 292 GILD 104.00 Sep 26, 2014 0.69 -0.17 0.62 0.74 546 835
Sep 26, 2014 1.55 -0.16 1.42 1.82 122 1321 GILD 105.00 Sep 26, 2014 1.34 0.10 0.94 1.15 11 1289
Sep 26, 2014 1.21 0.01 1.12 1.28 253 1687 GILD 106.00 Sep 26, 2014 2.06 0.23 1.38 2.22 1 665
Sep 26, 2014 0.75 -0.05 0.76 0.85 279 2526 GILD 107.00 Sep 26, 2014 2.23 -0.76 1.82 3.10 0 1058
Sep 26, 2014 0.15 -0.04 0.14 0.20 111 2540 GILD 110.00 Sep 26, 2014 4.70 4.15 5.80 0 284
Sep 26, 2014 0.03 0.01 0.10 3 737 GILD 115.00 Sep 26, 2014 9.40 8.95 10.75 0 104
Sep 26, 2014 8.83 8.50 10.15 0 236 GILD 96.00 Sep 26, 2014 0.08 0.21 0 172
Sep 26, 2014 9.20 7.35 9.20 0 239 GILD 97.00 Sep 26, 2014 0.13 0.23 0 169
Sep 26, 2014 8.50 6.50 8.25 0 92 GILD 98.00 Sep 26, 2014 0.10 0.18 0 186
Sep 26, 2014 8.00 5.55 7.30 0 44 GILD 99.00 Sep 26, 2014 0.18 0.03 0.05 0.13 0 307

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.