Quantcast
GILD

Gilead Sciences, Inc. (GILD) Option Chain

$74.44
*  
1.24
1.64%
Get GILD Alerts
*Delayed - data as of Apr. 19, 2018  -  Find a broker to begin trading GILD now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    GILD Pre-Market
 
 
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.
Apr 13, 2018 0 0 GILD 67 Apr 13, 2018 0.16 0 15
Apr 13, 2018 0 0 GILD 67.5 Apr 13, 2018 0.07 0 29
Apr 13, 2018 0 0 GILD 68 Apr 13, 2018 0.07 0 8
Apr 13, 2018 5.90 0 0 GILD 68.5 Apr 13, 2018 0.01 0 26
Apr 13, 2018 5.85 0 0 GILD 69 Apr 13, 2018 0.05 0 63
Apr 13, 2018 0 0 GILD 69.5 Apr 13, 2018 0.06 0 18
Apr 13, 2018 5.20 0 0 GILD 70 Apr 13, 2018 0.06 0 204
Apr 13, 2018 2.81 0 0 GILD 70.5 Apr 13, 2018 0.07 0 103
Apr 13, 2018 4.35 0 0 GILD 71 Apr 13, 2018 0.01 0 77
Apr 13, 2018 4.25 0 0 GILD 71.5 Apr 13, 2018 0.03 0 53
Apr 13, 2018 3.60 0 0 GILD 72 Apr 13, 2018 0.02 0 284
Apr 13, 2018 3.05 0 0 GILD 72.5 Apr 13, 2018 0.03 0 127
Apr 13, 2018 1.93 0 0 GILD 73 Apr 13, 2018 0.01 0 204
Apr 13, 2018 1.47 0 0 GILD 73.5 Apr 13, 2018 0.07 0 187
Apr 13, 2018 1.20 0 0 GILD 74 Apr 13, 2018 0.03 0 296
Apr 13, 2018 0.70 0 0 GILD 74.5 Apr 13, 2018 0.01 0 378
Apr 13, 2018 0.25 0 0 GILD 75 Apr 13, 2018 0.03 0 463
Apr 13, 2018 0.01 0 922 GILD 75.5 Apr 13, 2018 0.31 0 0
Apr 13, 2018 0.01 0 877 GILD 76 Apr 13, 2018 0.77 0 0
Apr 13, 2018 0.01 0 604 GILD 76.5 Apr 13, 2018 1.29 0 0
Apr 13, 2018 0.01 0 972 GILD 77 Apr 13, 2018 1.76 0 0
Apr 13, 2018 0.02 0 495 GILD 77.5 Apr 13, 2018 2.43 0 0
Apr 13, 2018 0.02 0 439 GILD 78 Apr 13, 2018 2.93 0 0
Apr 13, 2018 0.12 0 139 GILD 78.5 Apr 13, 2018 3.27 0 0
Apr 13, 2018 0.02 0 359 GILD 79 Apr 13, 2018 3.35 0 0
Apr 13, 2018 0.02 0 55 GILD 79.5 Apr 13, 2018 4.63 0 0
Apr 13, 2018 0.01 0 397 GILD 80 Apr 13, 2018 4.75 0 0
Apr 13, 2018 0.02 0 60 GILD 80.5 Apr 13, 2018 4.74 0 0
Apr 13, 2018 0.05 0 234 GILD 81 Apr 13, 2018 5.57 0 0
Apr 13, 2018 0.26 0 43 GILD 81.5 Apr 13, 2018 5.98 0 0
Apr 20, 2018 5.85 8.85 0 0 GILD 67 Apr 20, 2018 0.03 0.03 0 2
Apr 20, 2018 7.90 5.30 7.40 0 3 GILD 67.5 Apr 20, 2018 0.04 0.04 0 3
Apr 20, 2018 4.75 7.75 0 0 GILD 68 Apr 20, 2018 0.05 0.04 0 6
Apr 20, 2018 4.20 7.25 0 0 GILD 68.5 Apr 20, 2018 0.05 0.03 0 1
Apr 20, 2018 5.15 3.85 6.90 5 5 GILD 69 Apr 20, 2018 0.01 0.03 0 36
Apr 20, 2018 4.95 4.75 5.10 63 58 GILD 69.5 Apr 20, 2018 0.05 0.03 0 11
Apr 20, 2018 4.45 -1.41 4.30 4.50 51 316 GILD 70 Apr 20, 2018 0.01 -0.01 0.02 13 1297
Apr 20, 2018 3.80 -1.25 3.75 4.00 29 94 GILD 70.5 Apr 20, 2018 0.06 0.03 0 36
Apr 20, 2018 3.30 -1.45 3.25 3.60 26 76 GILD 71 Apr 20, 2018 0.06 0.03 0 15
Apr 20, 2018 3.90 -0.35 2.78 3.10 8 85 GILD 71.5 Apr 20, 2018 0.05 0.01 0.04 0 128
Apr 20, 2018 2.32 -1.43 2.29 2.62 83 504 GILD 72 Apr 20, 2018 0.05 0.02 0.03 0.05 74 2200
Apr 20, 2018 1.98 -1.32 1.83 2.05 352 814 GILD 72.5 Apr 20, 2018 0.10 0.03 0.04 0.07 13 1186
Apr 20, 2018 1.25 -1.51 1.39 1.58 57 720 GILD 73 Apr 20, 2018 0.16 0.12 0.07 0.11 127 386
Apr 20, 2018 1.06 -1.29 1.00 1.15 108 403 GILD 73.5 Apr 20, 2018 0.16 -0.13 0.14 0.18 93 619
Apr 20, 2018 0.68 -1.15 0.66 0.74 615 498 GILD 74 Apr 20, 2018 0.30 0.19 0.25 0.30 261 574
Apr 20, 2018 0.36 -1.06 0.38 0.43 820 859 GILD 74.5 Apr 20, 2018 0.57 0.41 0.44 0.51 359 459
Apr 20, 2018 0.19 -0.86 0.18 0.22 1163 2174 GILD 75 Apr 20, 2018 0.87 0.61 0.72 0.84 527 3223
Apr 20, 2018 0.12 -0.64 0.07 0.11 188 1129 GILD 75.5 Apr 20, 2018 0.90 0.19 1.06 1.27 56 834
Apr 20, 2018 0.04 -0.39 0.03 0.06 220 1633 GILD 76 Apr 20, 2018 1.76 1.01 1.50 1.76 190 662
Apr 20, 2018 0.02 -0.22 0.04 35 817 GILD 76.5 Apr 20, 2018 2.34 1.34 2.03 2.19 14 219

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.