Quantcast
GILD

Gilead Sciences, Inc. (GILD) Option Chain

$68.94
*  
1.61
2.28%
Get GILD Alerts
*Delayed - data as of Nov. 15, 2018 10:20 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.
Nov 09, 2018 0 0 GILD 62.5 Nov 09, 2018 0.11 0 16
Nov 09, 2018 0 0 GILD 63 Nov 09, 2018 0.06 0 52
Nov 09, 2018 0 0 GILD 63.5 Nov 09, 2018 0.08 0 112
Nov 09, 2018 0 0 GILD 64 Nov 09, 2018 0.24 0 22
Nov 09, 2018 4.45 0 0 GILD 64.5 Nov 09, 2018 0.27 0 11
Nov 09, 2018 3.60 0 0 GILD 65 Nov 09, 2018 0.01 0 266
Nov 09, 2018 0 0 GILD 65.5 Nov 09, 2018 0.32 0 157
Nov 09, 2018 4.33 0 0 GILD 66 Nov 09, 2018 0.01 0 107
Nov 09, 2018 3.00 0 0 GILD 66.5 Nov 09, 2018 0.01 0 258
Nov 09, 2018 3.10 0 0 GILD 67 Nov 09, 2018 0.01 0 154
Nov 09, 2018 3.95 0 0 GILD 67.5 Nov 09, 2018 0.01 0 541
Nov 09, 2018 3.05 0 0 GILD 68 Nov 09, 2018 0.01 0 218
Nov 09, 2018 2.94 0 0 GILD 68.5 Nov 09, 2018 0.01 0 96
Nov 09, 2018 2.05 0 0 GILD 69 Nov 09, 2018 0.01 0 247
Nov 09, 2018 1.75 0 0 GILD 69.5 Nov 09, 2018 0.04 0 352
Nov 09, 2018 1.16 0 0 GILD 70 Nov 09, 2018 0.02 0 391
Nov 09, 2018 0.80 0 0 GILD 70.5 Nov 09, 2018 0.01 0 394
Nov 09, 2018 0.32 0 0 GILD 71 Nov 09, 2018 0.09 0 244
Nov 09, 2018 0.01 0 258 GILD 71.5 Nov 09, 2018 0.32 0 0
Nov 09, 2018 0.01 0 248 GILD 72 Nov 09, 2018 0.68 0 0
Nov 09, 2018 0.01 0 1500 GILD 72.5 Nov 09, 2018 1.25 0 0
Nov 09, 2018 0.01 0 443 GILD 73 Nov 09, 2018 1.88 0 0
Nov 09, 2018 0.01 0 211 GILD 73.5 Nov 09, 2018 1.28 0 0
Nov 09, 2018 0.01 0 745 GILD 74 Nov 09, 2018 1.70 0 0
Nov 09, 2018 0.01 0 153 GILD 74.5 Nov 09, 2018 3.65 0 0
Nov 09, 2018 0.02 0 441 GILD 75 Nov 09, 2018 3.50 0 0
Nov 09, 2018 0.04 0 223 GILD 75.5 Nov 09, 2018 7.30 0 0
Nov 16, 2018 9.55 6.30 6.80 0 132 GILD 62.5 Nov 16, 2018 0.02 0.02 0 3117
Nov 16, 2018 5.10 8.00 0 0 GILD 63 Nov 16, 2018 0.02 0 0
Nov 16, 2018 4.75 7.50 0 0 GILD 63.5 Nov 16, 2018 0.01 0.03 0 0
Nov 16, 2018 4.10 6.95 0 0 GILD 64 Nov 16, 2018 0.02 0.04 0 0
Nov 16, 2018 3.85 6.55 0 0 GILD 64.5 Nov 16, 2018 0.03 0.05 0 0
Nov 16, 2018 5.66 3.75 4.35 0 307 GILD 65 Nov 16, 2018 0.01 0.05 0.06 0 2351
Nov 16, 2018 2.53 4.40 0 0 GILD 65.5 Nov 16, 2018 0.06 0.08 0 0
Nov 16, 2018 6.20 2.77 3.25 0 46 GILD 66 Nov 16, 2018 0.11 0.09 0.11 0 357
Nov 16, 2018 3.75 2.47 2.60 8 0 GILD 66.5 Nov 16, 2018 0.05 0.13 0.15 1 0
Nov 16, 2018 4.50 2.04 2.17 0 79 GILD 67 Nov 16, 2018 0.07 -0.03 0.19 0.21 1 335
Nov 16, 2018 3.55 1.67 1.73 0 590 GILD 67.5 Nov 16, 2018 0.19 0.11 0.26 0.29 13 5666
Nov 16, 2018 1.46 -3.09 1.27 1.35 21 172 GILD 68 Nov 16, 2018 0.14 -0.02 0.38 0.42 7 470
Nov 16, 2018 1.19 -0.86 0.95 1.01 107 72 GILD 68.5 Nov 16, 2018 0.50 0.28 0.54 0.59 43 537
Nov 16, 2018 0.69 -0.97 0.67 0.72 106 208 GILD 69 Nov 16, 2018 0.57 0.28 0.75 0.81 30 454
Nov 16, 2018 1.18 -1.51 0.46 0.50 2 377 GILD 69.5 Nov 16, 2018 0.74 0.34 1.01 1.09 96 480
Nov 16, 2018 0.33 -0.95 0.30 0.32 156 4272 GILD 70 Nov 16, 2018 1.25 0.65 1.35 1.43 132 4552
Nov 16, 2018 0.24 -0.62 0.18 0.21 27 1742 GILD 70.5 Nov 16, 2018 1.47 0.71 1.73 1.81 64 1106
Nov 16, 2018 0.14 -0.42 0.10 0.13 5 694 GILD 71 Nov 16, 2018 1.06 -0.09 2.14 2.25 35 1429
Nov 16, 2018 0.25 -0.43 0.06 0.08 1 451 GILD 71.5 Nov 16, 2018 2.32 1.03 2.54 2.71 62 4297
Nov 16, 2018 0.14 -0.26 0.04 0.06 1 4221 GILD 72 Nov 16, 2018 2.08 0.61 3.05 3.20 8 317
Nov 16, 2018 0.04 -0.16 0.02 0.04 77 3934 GILD 72.5 Nov 16, 2018 3.45 1.78 3.50 3.70 14 2466
Nov 16, 2018 0.22 0.01 0.03 0 1278 GILD 73 Nov 16, 2018 1.57 4.05 4.25 0 512
Nov 16, 2018 0.01 -0.06 0.01 0.02 6 484 GILD 73.5 Nov 16, 2018 3.11 0.06 4.50 4.65 3 72

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.