NASDAQ:GILD - Gilead Sciences Options Chain

Sign in or create an account to add this stock to your watchlist.
$69.20 -0.58 (-0.83 %)
(As of 11/18/2018 04:00 PM ET)
Previous Close$69.20
Today's Range$68.93 - $69.70
52-Week Range$64.27 - $89.54
Volume7.96 million shs
Average Volume7.31 million shs
Market Capitalization$89.52 billion
P/E Ratio8.08
Dividend Yield3.29%
Beta1.01

Options Chain

Gilead Sciences (NASDAQ:GILD) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
11/23/2018$95.00$0.015Call030.806094 (+0.101682)0.005817
11/23/2018$90.00$0.005Call000.618325 (+0.011061)0.003161
11/23/2018$86.50$0.005Call030.522455 (-0.040132)0.003125
11/23/2018$86.00$0.005Call000.50984 (-0.005319)0.003195
11/23/2018$85.50$0.005Call000.497118 (-0.004794)0.003269
11/23/2018$85.00$0.005Call000.484287 (-0.036573)0.003347
11/23/2018$84.50$0.005Call000.471428 (-0.035274)0.003435
11/23/2018$84.00$0.005Call010.458274 (-0.057432)0.003518
11/23/2018$83.50$0.005Call000.445089 (-0.018994)0.003611
11/23/2018$83.00$0.005Call090.431785 (-0.031494)0.003712
11/23/2018$82.50$0.005Call0160.418393 (-0.001315)0.003822
11/23/2018$82.00$0.005Call0110.404786 (-0.075437)0.003934
11/23/2018$81.50$0.005Call020.391088 (-0.014899)0.004059
11/23/2018$81.00$0.005Call21170.377256 (-0.036536)0.004193
11/23/2018$80.50$0.010Call270.392274 (-0.005776)0.007625
11/23/2018$80.00$0.010Call0760.377256 (-0.036592)0.007896
11/23/2018$79.50$0.010Call000.362083 (-0.041079)0.008194
11/23/2018$79.00$0.010Call0490.346731 (-0.025996)0.00852
11/23/2018$78.50$0.010Call0130.331145 (-0.001819)0.00887
11/23/2018$78.00$0.015Call01350.332186 (+0.016047)0.012758
11/23/2018$77.50$0.020Call038 (+10)0.328389 (+0.021819)0.016685
11/23/2018$77.00$0.025Call0190.321429 (+0.003654)0.020739
11/23/2018$76.50$0.030Call130 (+1)0.312147 (+0.004461)0.025012
11/23/2018$76.00$0.040Call0580.30788 (-0.002541)0.032614
11/23/2018$75.50$0.050Call023 (-22)0.300019 (-0.004571)0.040531
11/23/2018$75.00$0.070Call13282 (+15)0.29855 (-0.001991)0.054464
11/23/2018$74.50$0.090Call17120 (+11)0.292073 (-0.004749)0.068791
11/23/2018$74.00$0.125Call6219 (-15)0.290997 (-0.003385)0.091069
11/23/2018$73.50$0.170Call10117 (+18)0.289238 (-0.005977)0.118158
11/23/2018$73.00$0.235Call28260 (+11)0.290096 (-0.004453)0.153466
11/23/2018$72.50$0.300Call26223 (+12)0.284318 (-0.011749)0.189422
11/23/2018$72.00$0.410Call106640.287341 (-0.010097)0.239584
11/23/2018$71.50$0.525Call19253 (+24)0.284225 (-0.015191)0.291073
11/23/2018$71.00$0.685Call31358 (+94)0.286122 (-0.016651)0.351729
11/23/2018$70.50$0.880Call5336 (+6)0.288967 (-0.017251)0.416328
11/23/2018$70.00$1.105Call198217 (-19)0.291145 (-0.018715)0.482346
11/23/2018$69.50$1.365Call7516 (+16)0.293819 (-0.022543)0.548284
11/23/2018$69.00$1.665Call8040 (+6)0.298419 (-0.026934)0.611627
11/23/2018$68.50$1.995Call500.303001 (-0.01599)0.670782
11/23/2018$68.00$2.280Call54350.286291 (-0.025115)0.738321
11/23/2018$67.50$2.755Call59370.318634 (-0.040699)0.768645
11/23/2018$67.00$2.875Call0150.1982 (-0.143827)0.920845
11/23/2018$66.50$3.390Call0210.235697 (-0.128431)0.920155
11/23/2018$66.00$3.925Call000.285931 (-0.076128)0.91055
11/23/2018$65.50$4.150Call0001
11/23/2018$65.00$4.675Call0201
11/23/2018$64.50$5.300Call000.1194830.999996
11/23/2018$64.00$5.800Call000.1693510.999743
11/23/2018$63.50$5.975Call0001
11/23/2018$63.00$6.675Call0001
11/23/2018$62.50$7.125Call0001
11/23/2018$62.00$7.475Call0001
11/23/2018$61.50$7.775Call0001
11/23/2018$61.00$8.850Call000.4790320.973566
11/23/2018$60.00$9.750Call00
11/23/2018$55.00$14.675Call0001
11/23/2018$95.00$25.200Put00
11/23/2018$90.00$20.350Put000.952177-0.962475
11/23/2018$86.50$16.825Put000.804207-0.963367
11/23/2018$86.00$16.375Put000.828578-0.951575
11/23/2018$85.50$15.875Put000.809749-0.950697
11/23/2018$85.00$15.350Put000.768616-0.955529
11/23/2018$84.50$14.725Put000.533718-0.994336
11/23/2018$84.00$14.450Put000.81764-0.932199
11/23/2018$83.50$13.850Put000.711599 (+0.411599)-0.952566
11/23/2018$83.00$13.275Put000.610303-0.972489
11/23/2018$82.50$12.950Put010.76012-0.92788
11/23/2018$82.00$12.350Put000.654053-0.94886
11/23/2018$81.50$11.825Put000.611984-0.954528
11/23/2018$81.00$11.825Put0360.889086-0.86014
11/23/2018$80.50$10.775Put000.525822-0.968372
11/23/2018$80.00$10.325Put0390.55293 (-0.138867)-0.950158
11/23/2018$79.50$9.650Put000
11/23/2018$79.00$9.350Put000.53418-0.93924
11/23/2018$78.50$8.750Put000.406565-0.976114
11/23/2018$78.00$8.375Put090.51543 (-0.06289)-0.927389
11/23/2018$77.50$7.875Put0320.491166-0.924617
11/23/2018$77.00$7.200Put000
11/23/2018$76.50$6.700Put17
11/23/2018$76.00$6.250Put3580.316332-0.969654
11/23/2018$75.50$6.100Put090.50266-0.849341
11/23/2018$75.00$5.275Put0124 (+10)0.297582 (+0.031957)-0.949553
11/23/2018$74.50$5.250Put0320.495072 (+0.252884)-0.803601
11/23/2018$74.00$4.350Put38430.302269 (+0.0593)-0.90278
11/23/2018$73.50$3.875Put045 (+5)0.289844 (+0.014453)-0.884219
11/23/2018$73.00$3.425Put1263 (+4)0.286644 (+0.0093)-0.854371
11/23/2018$72.50$2.985Put40132 (-7)0.276724 (-0.001401)-0.818955
11/23/2018$72.00$2.585Put1594 (+49)0.280598 (-0.001707)-0.770113
11/23/2018$71.50$2.205Put75144 (-8)0.2766 (-0.00773)-0.71568
11/23/2018$71.00$1.845Put16160 (+11)0.275429 (-0.011245)-0.65609
11/23/2018$70.50$1.545Put22215 (+159)0.278492 (-0.016401)-0.588445
11/23/2018$70.00$1.275Put49214 (-18)0.283002 (-0.011296)-0.519221
11/23/2018$69.50$1.050Put2731 (+14)0.288903 (-0.013727)-0.452008
11/23/2018$69.00$0.850Put34139 (-6)0.29295 (-0.015606)-0.386881
11/23/2018$68.50$0.680Put4028 (+20)0.299219 (-0.014579)-0.327052
11/23/2018$68.00$0.545Put32156 (-1)0.303466 (-0.021811)-0.273285
11/23/2018$67.50$0.445Put0740.317303 (-0.015734)-0.228282
11/23/2018$67.00$0.350Put5983 (+4)0.319482 (-0.019858)-0.186868
11/23/2018$66.50$0.285Put930.329803 (-0.023547)-0.154175
11/23/2018$66.00$0.235Put1037 (+2)0.346044 (-0.012827)-0.128142
11/23/2018$65.50$0.195Put000.354675 (-0.016228)-0.107093
11/23/2018$65.00$0.155Put142040.360938 (-0.01914)-0.086285
11/23/2018$64.50$0.130Put010 (+10)0.377253 (-0.014793)-0.072539
11/23/2018$64.00$0.110Put01600.391357 (-0.007358)-0.060627
11/23/2018$63.50$0.090Put07 (+3)0.397607 (-0.012045)-0.049931
11/23/2018$63.00$0.075Put050.410107 (-0.013608)-0.042013
11/23/2018$62.50$0.060Put01810.419646 (-0.019658)-0.033345
11/23/2018$62.00$0.050Put000.436199 (-0.013084)-0.028052
11/23/2018$61.50$0.045Put000.448847 (-0.002778)-0.024644
11/23/2018$61.00$0.035Put000.451824 (-0.022459)-0.019435
11/23/2018$60.00$0.025Put03090.478516 (-0.002734)-0.013668
11/23/2018$55.00$0.010Put020.645312 (-0.077539)-0.004744
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 11/18/2018 by MarketBeat.com Staff

Featured Article: No Load Funds

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel