NASDAQ:GILD

Gilead Sciences Options Chain and Prices

$71.19

-0.50 (-0.70 %)

(As of 09/24/2021 12:00 AM ET)

Add

Compare

Today's Range

$71.18

▼

$71.87

50-Day Range

$68.23

▼

$73.03

52-Week Range

$56.56

▼

$73.34

Volume5.02 million shs

Average Volume7.33 million shs

Market Capitalization$89.26 billion

P/E Ratio17.36

Dividend Yield3.96%

Beta0.39

Gilead Sciences (NASDAQ:GILD) Options Chain

Options Date

Options Type

Moneyness

Strike Price

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
10/1/2021	$110.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
10/1/2021	$105.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
10/1/2021	$100.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
10/1/2021	$95.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
10/1/2021	$90.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
10/1/2021	$85.00	$0.125	Call	2	2	0	3 (+0)	0.731982 (+0.252934)	0.044725	1
10/1/2021	$80.00	$0.010	Call	0	0	0	29 (+0)	0.351134 (+0.023689)	0.008776	0
10/1/2021	$78.00	$0.015	Call	1	1	0	7 (+0)	0.30625 (+0.016164)	0.016474	1
10/1/2021	$77.00	$0.000	Call	2	2	0	39 (-6)	0.285469 (+0.019807)	0.0	2
10/1/2021	$76.00	$0.030	Call	19	0	11	131 (+4)	0.251432 (+0.00715)	0.031434	3

10/1/2021	$75.00	$0.045	Call	7	1	4	717 (+38)	0.225549 (-0.000118)	0.049132	4
10/1/2021	$74.00	$0.090	Call	202	106	29	1011 (+33)	0.21004 (-0.005126)	0.09406	25
10/1/2021	$73.00	$0.190	Call	341	142	68	546 (+62)	0.196868 (-0.010236)	0.182188	68
10/1/2021	$72.00	$0.420	Call	171	32	28	483 (+20)	0.191365 (-0.012723)	0.339644	57
10/1/2021	$71.00	$0.905	Call	184	22	27	236 (+26)	0.205264 (-0.005326)	0.543178	35
10/1/2021	$70.00	$1.435	Call	11	0	11	162 (+0)	0.174482 (+0.00421)	0.76114	4
10/1/2021	$69.00	$0.000	Call	0	0	0	3 (+0)		0.0	0
10/1/2021	$68.00	$4.175	Call	3	0	0	23 (+0)	0.579049 (+0.13945)	0.729689	3
10/1/2021	$67.00	$5.075	Call	0	0	0	1 (+0)	0.635782 (+0.25979)	0.768235	0
10/1/2021	$66.00	$6.075	Call	0	0	0	0 (+0)	0.725619 (+0.319764)	0.789189	0
10/1/2021	$65.00	$7.025	Call	0	0	0	0 (+0)	0.786005	0.813314	0
10/1/2021	$64.00	$7.525	Call	0	0	0	0 (+0)	0.640069 (+0.215999)	0.893532	0
10/1/2021	$63.00	$8.500	Call	0	0	0	0 (+0)	0.693251	0.906766	0
10/1/2021	$62.00	$9.375	Call	0	0	0	0 (+0)	0.669865 (+0.000225)	0.937781	0
10/1/2021	$60.00	$11.725	Call	0	0	0	0 (+0)	1.03617 (+0.36944)	0.8968	0
10/1/2021	$55.00	$16.300	Call	0	0	0	0 (+0)	1.02477 (+0.017763)	0.970562	0
10/1/2021	$110.00	$38.700	Put	0	0	0	0 (+0)			0
10/1/2021	$105.00	$33.700	Put	0	0	0	0 (+0)			0
10/1/2021	$100.00	$28.675	Put	0	0	0	0 (+0)			0
10/1/2021	$95.00	$23.750	Put	0	0	0	0 (+0)			0
10/1/2021	$90.00	$18.900	Put	0	0	0	0 (+0)	0.869531	-0.971842	0
10/1/2021	$85.00	$13.700	Put	0	0	0	0 (+0)			0
10/1/2021	$80.00	$8.500	Put	0	0	0	0 (+0)			0
10/1/2021	$78.00	$6.650	Put	0	0	0	0 (+0)			0
10/1/2021	$77.00	$5.675	Put	0	0	0	0 (+0)			0
10/1/2021	$76.00	$4.550	Put	0	0	0	2 (+0)			0
10/1/2021	$75.00	$3.825	Put	0	0	0	1 (+0)	0.1875 (-0.130461)	-0.977962	0
10/1/2021	$74.00	$2.640	Put	0	0	0	0 (+0)			0
10/1/2021	$73.00	$0.000	Put	0	0	0	11 (+0)		0.0	0
10/1/2021	$72.00	$1.205	Put	29	5	0	192 (+5)	0.184011 (-0.021127)	-0.66707	8
10/1/2021	$71.00	$0.635	Put	268	152	21	330 (+21)	0.184011 (-0.025424)	-0.453353	52
10/1/2021	$70.00	$0.325	Put	77	55	1	4451 (+1012)	0.198687 (-0.02682)	-0.265241	16
10/1/2021	$69.00	$0.180	Put	17	0	4	1151 (+12)	0.223855 (-0.030892)	-0.151916	6
10/1/2021	$68.00	$0.115	Put	9	1	1	70 (+1)	0.255886 (-0.026205)	-0.09442	4
10/1/2021	$67.00	$0.085	Put	468	0	362	117 (+4)	0.299636 (-0.02308)	-0.065235	21
10/1/2021	$66.00	$0.255	Put	0	0	0	28 (+0)	0.462403 (+0.111562)	-0.110981	0
10/1/2021	$65.00	$0.065	Put	4	0	1	30 (+0)	0.385338 (-0.077696)	-0.040694	2
10/1/2021	$64.00	$0.130	Put	1	0	0	10 (+0)	0.508505 (+0.064439)	-0.058572	1
10/1/2021	$63.00	$0.060	Put	1	0	1	5 (+0)	0.489755 (-0.035897)	-0.030737	1
10/1/2021	$62.00	$0.000	Put	18	0	18	2 (+0)	0.534173 (-0.172251)	0.0	1
10/1/2021	$60.00	$0.030	Put	11	7	4	54 (-1)	0.582422 (-0.155981)	-0.014163	4
10/1/2021	$55.00	$0.040	Put	0	0	0	1201 (+0)	0.869531	-0.012466	0

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 9/26/2021 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Resources