Log in
NASDAQ:GILD

Gilead Sciences Options Chain and Prices

$65.05
+0.01 (+0.02 %)
(As of 09/18/2020 12:00 AM ET)
Add
Compare
Today's Range
$64.05
Now: $65.05▼
$65.17
50-Day Range
$63.77
MA: $67.26▼
$72.33
52-Week Range
$60.89
Now: $65.05▼
$85.97
Volume14.26 million shs
Average Volume15.45 million shs
Market Capitalization$81.55 billion
P/E RatioN/A
Dividend Yield4.18%
Beta0.56

Options Chain

Gilead Sciences (NASDAQ:GILD) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
9/25/2020$95.00$0.010Call00028
(+0)		0.997374
(+0.064074)		0.0037610
9/25/2020$90.00$0.010Call0008
(+0)		0.870627
(+0.055893)		0.004240
9/25/2020$85.00$0.015Call000587
(+100)		0.767369
(+0.024818)		0.0068710
9/25/2020$80.00$0.025Call200130
(+0)		0.653872
(+0.041851)		0.0125721
9/25/2020$76.00$0.055Call17160217
(+0)		0.577175
(+0.045091)		0.02830417
9/25/2020$75.00$0.050Call34321379
(-1)		0.528043
(+0.033659)		0.0280865
9/25/2020$74.50$0.080Call11055
(+0)		0.555454
(+0.022904)		0.0422821
9/25/2020$74.00$0.065Call00076
(+0)		0.509128
(+0.00298)		0.0364920
9/25/2020$73.50$0.055Call00087
(+0)		0.473179
(+0.016871)		0.0335610
9/25/2020$73.00$0.095Call101604
(-9)		0.500077
(+0.0318)		0.0515311
9/25/2020$72.50$0.060Call00075
(+0)		0.436236
(-0.019203)		0.0388260
9/25/2020$72.00$0.055Call164121371823
(-2)		0.407094
(-0.016602)		0.0381819
9/25/2020$71.50$0.070Call101233
(+0)		0.402288
(-0.015377)		0.0475621
9/25/2020$71.00$0.080Call18010329
(+1)		0.388736
(+0.056343)		0.0549438
9/25/2020$70.50$0.080Call101130
(+0)		0.363911
(+0.010177)		0.0580811
9/25/2020$70.00$0.110Call378193354301
(-59)		0.363675
(+0.034223)		0.07624166
9/25/2020$69.50$0.105Call50133391
(-1)		0.332799
(+0.017456)		0.07890122
9/25/2020$69.00$0.140Call1235251667
(-5)		0.32848
(+0.006517)		0.10151829
9/25/2020$68.50$0.145Call1332484358
(+43)		0.301674
(-0.013851)		0.1120228
9/25/2020$68.00$0.175Call22769291924
(-119)		0.286586
(-0.043455)		0.13622962
9/25/2020$67.50$0.225Call1682572511
(+18)		0.276187
(-0.000672)		0.17175541
9/25/2020$67.00$0.290Call2548249625
(+20)		0.265431
(-0.017713)		0.2162691
9/25/2020$66.50$0.385Call1023815454
(+89)		0.257784
(-0.028103)		0.27444643
9/25/2020$66.00$0.535Call721253182612
(+73)		0.258001
(-0.021801)		0.349137129
9/25/2020$65.50$0.710Call282252241309
(+417)		0.254355
(-0.054505)		0.42942939
9/25/2020$65.00$0.890Call374772181429
(+8)		0.240639
(-0.02485)		0.515965143
9/25/2020$64.50$1.135Call1077227307
(+27)		0.232171
(-0.034984)		0.6104437
9/25/2020$64.00$1.540Call13211509
(-5)		0.258354
(+0.023478)		0.6818914
9/25/2020$63.50$1.915Call00016
(+1)		0.265852
(-0.005978)		0.7497530
9/25/2020$63.00$2.260Call1220210
(+21)		0.248656
(+0.004858)		0.8282843
9/25/2020$62.50$2.775Call0003
(+0)		0.294368
(+0.013383)		0.8417290
9/25/2020$61.00$4.075Call3103145
(-1)		0.245808
(-0.047354)		0.9716554
9/25/2020$60.00$5.050Call121766
(+20)		0.186843
(-0.139348)		0.9991455
9/25/2020$59.00$6.150Call0000
(+0)		0.452401
(+0.107304)		0.944040
9/25/2020$58.00$7.100Call0000
(+0)		0.450305
(+0.121791)		0.9693170
9/25/2020$55.00$10.050Call0001
(+0)		0.2368431.00
9/25/2020$95.00$29.975Put0000
(+0)		1.11134
(+0.104811)		-0.9924160
9/25/2020$90.00$24.975Put000150
(+0)		0.973393
(+0.10314)		-0.9912590
9/25/2020$85.00$19.975Put0003
(+0)		0.827425
(+0.098458)		-0.9896440
9/25/2020$80.00$14.950Put0004
(+3)		0.345188
(-0.23527)		-1.00
9/25/2020$76.00$11.025Put20087
(+0)		0.618699
(+0.102835)		-0.9651651
9/25/2020$75.00$10.050Put16003
(+0)		0.598387
(+0.048147)		-0.9544251
9/25/2020$74.50$9.475Put00029
(+0)		0.461934
(-0.09042)		-0.9830860
9/25/2020$74.00$9.000Put10048
(-2)		0.494285
(-0.037204)		-0.9700161
9/25/2020$73.50$8.500Put2106
(+0)		0.472487
(+0.010378)		-0.9692142
9/25/2020$73.00$8.000Put50037
(+1)		0.450535
(+0.011106)		-0.9683241
9/25/2020$72.50$7.450Put50015
(+0)		0.252247
(-0.189546)		-0.9993631
9/25/2020$72.00$7.000Put50023
(-2)		0.406785
(-0.012332)		-0.9647771
9/25/2020$71.50$6.550Put00012
(+0)		0.433553
(-0.008796)		-0.9401630
9/25/2020$71.00$6.025Put100033
(+4)		0.383348
(-0.032644)		-0.9484663
9/25/2020$70.50$5.475Put0000
(+0)		0.297657
(-0.090692)		-0.9745790
9/25/2020$70.00$5.100Put1410076
(+8)		0.392035
(+0.063756)		-0.9082164
9/25/2020$69.50$4.600Put120024
(+2)		0.36246
(-0.000254)		-0.9025973
9/25/2020$69.00$4.125Put240065
(+1)		0.348973
(-0.024831)		-0.8848463
9/25/2020$68.50$3.600Put150022
(-3)		0.304379
(-0.036286)		-0.8865621
9/25/2020$68.00$3.075Put1700104
(-11)		0.259125
(-0.086554)		-0.888967
9/25/2020$67.50$2.750Put83101132
(+81)		0.306251
(-0.011612)		-0.80241817
9/25/2020$67.00$2.240Put422159
(-2)		0.265375
(-0.013598)		-0.78493717
9/25/2020$66.50$1.850Put21045
(+2)		0.261197
(-0.027087)		-0.7229312
9/25/2020$66.00$1.485Put593101099
(-1)		0.259125
(-0.035864)		-0.65126314
9/25/2020$65.50$1.160Put9103697
(-6)		0.252392
(-0.028055)		-0.57104713
9/25/2020$65.00$0.880Put3555938754
(+47)		0.253205
(-0.003508)		-0.48427452
9/25/2020$64.50$0.660Put20310848155
(+32)		0.252247
(-0.000967)		-0.39695431
9/25/2020$64.00$0.480Put174278278
(+67)		0.254437
(+0.009448)		-0.31566546
9/25/2020$63.50$0.370Put60748409379
(+167)		0.267113
(-0.015461)		-0.2502537
9/25/2020$63.00$0.255Put679383152252
(+38)		0.266547
(+0.012183)		-0.1877166
9/25/2020$62.50$0.190Put1145319292
(-8)		0.278907
(-0.009247)		-0.14390634
9/25/2020$61.00$0.090Put1691847347
(+4)		0.321799
(+0.028448)		-0.06824622
9/25/2020$60.00$0.050Put641022125
(+30)		0.337971
(+0.021146)		-0.03882315
9/25/2020$59.00$0.030Put505114
(-19)		0.365549
(+0.006104)		-0.0240061
9/25/2020$58.00$0.040Put81542176
(+16)		0.439461
(+0.063597)		-0.0258210
9/25/2020$55.00$0.015Put58108471
(+0)		0.53067
(+0.037461)		-0.00909724
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 9/20/2020 by MarketBeat.com Staff
Receive Analysts' Upgrades and Downgrades Daily

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.