S&P 500   4,455.48
DOW   34,798.00
QQQ   373.33
S&P 500   4,455.48
DOW   34,798.00
QQQ   373.33
S&P 500   4,455.48
DOW   34,798.00
QQQ   373.33
S&P 500   4,455.48
DOW   34,798.00
QQQ   373.33
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

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
10/1/2021$110.00$0.000Call0000
(+0)
0.00
10/1/2021$105.00$0.000Call0000
(+0)
0.00
10/1/2021$100.00$0.000Call0000
(+0)
0.00
10/1/2021$95.00$0.000Call0000
(+0)
0.00
10/1/2021$90.00$0.000Call0000
(+0)
0.00
10/1/2021$85.00$0.125Call2203
(+0)
0.731982
(+0.252934)
0.0447251
10/1/2021$80.00$0.010Call00029
(+0)
0.351134
(+0.023689)
0.0087760
10/1/2021$78.00$0.015Call1107
(+0)
0.30625
(+0.016164)
0.0164741
10/1/2021$77.00$0.000Call22039
(-6)
0.285469
(+0.019807)
0.02
10/1/2021$76.00$0.030Call19011131
(+4)
0.251432
(+0.00715)
0.0314343
10/1/2021$75.00$0.045Call714717
(+38)
0.225549
(-0.000118)
0.0491324
10/1/2021$74.00$0.090Call202106291011
(+33)
0.21004
(-0.005126)
0.0940625
10/1/2021$73.00$0.190Call34114268546
(+62)
0.196868
(-0.010236)
0.18218868
10/1/2021$72.00$0.420Call1713228483
(+20)
0.191365
(-0.012723)
0.33964457
10/1/2021$71.00$0.905Call1842227236
(+26)
0.205264
(-0.005326)
0.54317835
10/1/2021$70.00$1.435Call11011162
(+0)
0.174482
(+0.00421)
0.761144
10/1/2021$69.00$0.000Call0003
(+0)
0.00
10/1/2021$68.00$4.175Call30023
(+0)
0.579049
(+0.13945)
0.7296893
10/1/2021$67.00$5.075Call0001
(+0)
0.635782
(+0.25979)
0.7682350
10/1/2021$66.00$6.075Call0000
(+0)
0.725619
(+0.319764)
0.7891890
10/1/2021$65.00$7.025Call0000
(+0)
0.7860050.8133140
10/1/2021$64.00$7.525Call0000
(+0)
0.640069
(+0.215999)
0.8935320
10/1/2021$63.00$8.500Call0000
(+0)
0.6932510.9067660
10/1/2021$62.00$9.375Call0000
(+0)
0.669865
(+0.000225)
0.9377810
10/1/2021$60.00$11.725Call0000
(+0)
1.03617
(+0.36944)
0.89680
10/1/2021$55.00$16.300Call0000
(+0)
1.02477
(+0.017763)
0.9705620
10/1/2021$110.00$38.700Put0000
(+0)
0
10/1/2021$105.00$33.700Put0000
(+0)
0
10/1/2021$100.00$28.675Put0000
(+0)
0
10/1/2021$95.00$23.750Put0000
(+0)
0
10/1/2021$90.00$18.900Put0000
(+0)
0.869531-0.9718420
10/1/2021$85.00$13.700Put0000
(+0)
0
10/1/2021$80.00$8.500Put0000
(+0)
0
10/1/2021$78.00$6.650Put0000
(+0)
0
10/1/2021$77.00$5.675Put0000
(+0)
0
10/1/2021$76.00$4.550Put0002
(+0)
0
10/1/2021$75.00$3.825Put0001
(+0)
0.1875
(-0.130461)
-0.9779620
10/1/2021$74.00$2.640Put0000
(+0)
0
10/1/2021$73.00$0.000Put00011
(+0)
0.00
10/1/2021$72.00$1.205Put2950192
(+5)
0.184011
(-0.021127)
-0.667078
10/1/2021$71.00$0.635Put26815221330
(+21)
0.184011
(-0.025424)
-0.45335352
10/1/2021$70.00$0.325Put775514451
(+1012)
0.198687
(-0.02682)
-0.26524116
10/1/2021$69.00$0.180Put17041151
(+12)
0.223855
(-0.030892)
-0.1519166
10/1/2021$68.00$0.115Put91170
(+1)
0.255886
(-0.026205)
-0.094424
10/1/2021$67.00$0.085Put4680362117
(+4)
0.299636
(-0.02308)
-0.06523521
10/1/2021$66.00$0.255Put00028
(+0)
0.462403
(+0.111562)
-0.1109810
10/1/2021$65.00$0.065Put40130
(+0)
0.385338
(-0.077696)
-0.0406942
10/1/2021$64.00$0.130Put10010
(+0)
0.508505
(+0.064439)
-0.0585721
10/1/2021$63.00$0.060Put1015
(+0)
0.489755
(-0.035897)
-0.0307371
10/1/2021$62.00$0.000Put180182
(+0)
0.534173
(-0.172251)
0.01
10/1/2021$60.00$0.030Put117454
(-1)
0.582422
(-0.155981)
-0.0141634
10/1/2021$55.00$0.040Put0001201
(+0)
0.869531-0.0124660
End-of-day options data provided by Trade Alert and Intrinio.

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

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2021. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information

© 2021 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.