GILD

Gilead Sciences, Inc. (GILD) Option Chain

$107.31
*  
1.77
1.68%
Get GILD Alerts
*Delayed - data as of Jan. 26, 2015 12:23 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 Last Chg Bid Ask Vol Open Int Root Strike Puts Last Chg Bid Ask Vol Open Int
Jan 23, 2015 8.57 0.32 0 0 GILD 97 Jan 23, 2015 0.01 0 520
Jan 23, 2015 6.90 -0.44 0 0 GILD 98 Jan 23, 2015 0.02 -0.06 0 393
Jan 23, 2015 6.80 0.25 0 0 GILD 99 Jan 23, 2015 0.01 0 729
Jan 23, 2015 5.35 -0.05 0 0 GILD 100 Jan 23, 2015 0.02 0.01 0 2029
Jan 23, 2015 4.90 0.70 0 0 GILD 101 Jan 23, 2015 0.02 0.01 0 626
Jan 23, 2015 3.52 -0.08 0 0 GILD 102 Jan 23, 2015 0.01 0 1203
Jan 23, 2015 2.24 0.01 0 0 GILD 103 Jan 23, 2015 0.22 0.21 0 714
Jan 23, 2015 1.54 0.29 0 0 GILD 104 Jan 23, 2015 0.09 0.07 0 1077
Jan 23, 2015 0.29 -0.21 0 0 GILD 105 Jan 23, 2015 0.27 0.25 0 900
Jan 23, 2015 0.11 0.08 0 1986 GILD 106 Jan 23, 2015 0.60 -0.05 0 0
Jan 23, 2015 0.03 0.02 0 1832 GILD 107 Jan 23, 2015 1.53 0.53 0 0
Jan 23, 2015 0.01 0 1544 GILD 108 Jan 23, 2015 2.28 -0.07 0 0
Jan 23, 2015 0.03 0 145 GILD 109 Jan 23, 2015 4.50 0 0
Jan 23, 2015 0.03 0 524 GILD 110 Jan 23, 2015 4.40 0 0
Jan 23, 2015 0.30 0 81 GILD 111 Jan 23, 2015 7.04 0 0
Jan 23, 2015 0.17 0 259 GILD 112 Jan 23, 2015 0
Jan 23, 2015 0.14 0 72 GILD 113 Jan 23, 2015 23.55 0 0
Jan 23, 2015 0.01 0 10 GILD 114 Jan 23, 2015 0
Jan 23, 2015 0.01 0 271 GILD 115 Jan 23, 2015 0
Jan 23, 2015 1.75 0 32 GILD 116 Jan 23, 2015 0
Jan 23, 2015 0.12 0 76 GILD 117 Jan 23, 2015 0
Jan 23, 2015 0 GILD 118 Jan 23, 2015 0
Jan 30, 2015 8.27 9.75 10.85 0 301 GILD 97 Jan 30, 2015 0.02 -0.08 0.02 0.13 21 3008
Jan 30, 2015 9.26 1.61 8.80 9.50 26 149 GILD 98 Jan 30, 2015 0.03 -0.05 0.01 0.05 63 611
Jan 30, 2015 6.65 0.06 8.15 8.50 0 704 GILD 99 Jan 30, 2015 0.07 -0.04 0.02 0.09 105 1198
Jan 30, 2015 7.34 1.65 7.25 7.40 88 1294 GILD 100 Jan 30, 2015 0.05 -0.15 0.04 0.07 305 2125
Jan 30, 2015 6.10 1.30 6.20 6.90 25 631 GILD 101 Jan 30, 2015 0.10 -0.14 0.05 0.12 241 1535
Jan 30, 2015 5.40 1.44 5.35 5.60 316 934 GILD 102 Jan 30, 2015 0.12 -0.36 0.11 0.15 2120 1357
Jan 30, 2015 4.65 1.75 4.40 4.70 75 1417 GILD 103 Jan 30, 2015 0.17 -0.48 0.17 0.20 270 754
Jan 30, 2015 3.60 1.27 3.50 3.75 146 1217 GILD 104 Jan 30, 2015 0.26 -0.56 0.29 0.31 497 2249
Jan 30, 2015 2.87 1.30 2.70 3.10 421 3553 GILD 105 Jan 30, 2015 0.42 -0.75 0.47 0.50 370 1095
Jan 30, 2015 2.29 1.09 2.01 2.12 511 1909 GILD 106 Jan 30, 2015 0.70 -0.99 0.74 0.76 435 204
Jan 30, 2015 1.45 0.72 1.40 1.45 1526 1903 GILD 107 Jan 30, 2015 1.05 -1.45 1.12 1.15 264 66
Jan 30, 2015 0.97 0.45 0.93 0.97 1903 1105 GILD 108 Jan 30, 2015 1.57 -1.20 1.64 1.68 189 47
Jan 30, 2015 0.64 0.30 0.58 0.61 832 961 GILD 109 Jan 30, 2015 2.00 2.27 2.43 91
Jan 30, 2015 0.42 0.24 0.35 0.38 1029 1742 GILD 110 Jan 30, 2015 3.05 -1.71 2.87 3.15 44 56
Jan 30, 2015 0.22 0.09 0.19 0.24 104 304 GILD 111 Jan 30, 2015 4.01 -3.15 3.40 4.05 1 10
Jan 30, 2015 0.11 0.04 0.10 0.15 41 104 GILD 112 Jan 30, 2015 4.30 5.30 0
Jan 30, 2015 0.45 0.13 0 16 GILD 113 Jan 30, 2015 23.55 5.20 6.30 0 19
Jan 30, 2015 0.07 0.14 0 0 GILD 114 Jan 30, 2015 6.15 7.25 0
Jan 30, 2015 0.15 0.01 0.10 0 138 GILD 115 Jan 30, 2015 17.07 7.15 8.25 0 17
Jan 30, 2015 0.10 0 GILD 116 Jan 30, 2015 8.15 9.05 0
Jan 30, 2015 0.30 0.14 0 230 GILD 117 Jan 30, 2015 9.10 10.05 0
Jan 30, 2015 1.50 0.14 0 1 GILD 118 Jan 30, 2015 10.05 11.00 0

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.