NASDAQ:GILD - Gilead Sciences Options Chain

Get Started

$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

Gilead Sciences (NASDAQ:GILD) Options Chain

Options Date:

Options Type:

Moneyness:

Expires	Strike Price	Close Price	Put/Call	Volume	Open Interest	Implied Volatility	Delta
11/23/2018	$95.00	$0.015	Call	0	3	0.806094 (+0.101682)	0.005817
11/23/2018	$90.00	$0.005	Call	0	0	0.618325 (+0.011061)	0.003161
11/23/2018	$86.50	$0.005	Call	0	3	0.522455 (-0.040132)	0.003125
11/23/2018	$86.00	$0.005	Call	0	0	0.50984 (-0.005319)	0.003195
11/23/2018	$85.50	$0.005	Call	0	0	0.497118 (-0.004794)	0.003269
11/23/2018	$85.00	$0.005	Call	0	0	0.484287 (-0.036573)	0.003347
11/23/2018	$84.50	$0.005	Call	0	0	0.471428 (-0.035274)	0.003435
11/23/2018	$84.00	$0.005	Call	0	1	0.458274 (-0.057432)	0.003518
11/23/2018	$83.50	$0.005	Call	0	0	0.445089 (-0.018994)	0.003611
11/23/2018	$83.00	$0.005	Call	0	9	0.431785 (-0.031494)	0.003712
11/23/2018	$82.50	$0.005	Call	0	16	0.418393 (-0.001315)	0.003822
11/23/2018	$82.00	$0.005	Call	0	11	0.404786 (-0.075437)	0.003934
11/23/2018	$81.50	$0.005	Call	0	2	0.391088 (-0.014899)	0.004059
11/23/2018	$81.00	$0.005	Call	2	117	0.377256 (-0.036536)	0.004193
11/23/2018	$80.50	$0.010	Call	2	7	0.392274 (-0.005776)	0.007625
11/23/2018	$80.00	$0.010	Call	0	76	0.377256 (-0.036592)	0.007896
11/23/2018	$79.50	$0.010	Call	0	0	0.362083 (-0.041079)	0.008194
11/23/2018	$79.00	$0.010	Call	0	49	0.346731 (-0.025996)	0.00852
11/23/2018	$78.50	$0.010	Call	0	13	0.331145 (-0.001819)	0.00887
11/23/2018	$78.00	$0.015	Call	0	135	0.332186 (+0.016047)	0.012758
11/23/2018	$77.50	$0.020	Call	0	38 (+10)	0.328389 (+0.021819)	0.016685
11/23/2018	$77.00	$0.025	Call	0	19	0.321429 (+0.003654)	0.020739
11/23/2018	$76.50	$0.030	Call	1	30 (+1)	0.312147 (+0.004461)	0.025012
11/23/2018	$76.00	$0.040	Call	0	58	0.30788 (-0.002541)	0.032614
11/23/2018	$75.50	$0.050	Call	0	23 (-22)	0.300019 (-0.004571)	0.040531
11/23/2018	$75.00	$0.070	Call	13	282 (+15)	0.29855 (-0.001991)	0.054464
11/23/2018	$74.50	$0.090	Call	17	120 (+11)	0.292073 (-0.004749)	0.068791
11/23/2018	$74.00	$0.125	Call	6	219 (-15)	0.290997 (-0.003385)	0.091069
11/23/2018	$73.50	$0.170	Call	10	117 (+18)	0.289238 (-0.005977)	0.118158
11/23/2018	$73.00	$0.235	Call	28	260 (+11)	0.290096 (-0.004453)	0.153466
11/23/2018	$72.50	$0.300	Call	26	223 (+12)	0.284318 (-0.011749)	0.189422
11/23/2018	$72.00	$0.410	Call	106	64	0.287341 (-0.010097)	0.239584
11/23/2018	$71.50	$0.525	Call	19	253 (+24)	0.284225 (-0.015191)	0.291073
11/23/2018	$71.00	$0.685	Call	31	358 (+94)	0.286122 (-0.016651)	0.351729
11/23/2018	$70.50	$0.880	Call	53	36 (+6)	0.288967 (-0.017251)	0.416328
11/23/2018	$70.00	$1.105	Call	198	217 (-19)	0.291145 (-0.018715)	0.482346
11/23/2018	$69.50	$1.365	Call	75	16 (+16)	0.293819 (-0.022543)	0.548284
11/23/2018	$69.00	$1.665	Call	80	40 (+6)	0.298419 (-0.026934)	0.611627
11/23/2018	$68.50	$1.995	Call	5	0	0.303001 (-0.01599)	0.670782
11/23/2018	$68.00	$2.280	Call	54	35	0.286291 (-0.025115)	0.738321
11/23/2018	$67.50	$2.755	Call	59	37	0.318634 (-0.040699)	0.768645
11/23/2018	$67.00	$2.875	Call	0	15	0.1982 (-0.143827)	0.920845
11/23/2018	$66.50	$3.390	Call	0	21	0.235697 (-0.128431)	0.920155
11/23/2018	$66.00	$3.925	Call	0	0	0.285931 (-0.076128)	0.91055
11/23/2018	$65.50	$4.150	Call	0	0	0	1
11/23/2018	$65.00	$4.675	Call	0	2	0	1
11/23/2018	$64.50	$5.300	Call	0	0	0.119483	0.999996
11/23/2018	$64.00	$5.800	Call	0	0	0.169351	0.999743
11/23/2018	$63.50	$5.975	Call	0	0	0	1
11/23/2018	$63.00	$6.675	Call	0	0	0	1
11/23/2018	$62.50	$7.125	Call	0	0	0	1
11/23/2018	$62.00	$7.475	Call	0	0	0	1
11/23/2018	$61.50	$7.775	Call	0	0	0	1
11/23/2018	$61.00	$8.850	Call	0	0	0.479032	0.973566
11/23/2018	$60.00	$9.750	Call	0	0
11/23/2018	$55.00	$14.675	Call	0	0	0	1
11/23/2018	$95.00	$25.200	Put	0	0
11/23/2018	$90.00	$20.350	Put	0	0	0.952177	-0.962475
11/23/2018	$86.50	$16.825	Put	0	0	0.804207	-0.963367
11/23/2018	$86.00	$16.375	Put	0	0	0.828578	-0.951575
11/23/2018	$85.50	$15.875	Put	0	0	0.809749	-0.950697
11/23/2018	$85.00	$15.350	Put	0	0	0.768616	-0.955529
11/23/2018	$84.50	$14.725	Put	0	0	0.533718	-0.994336
11/23/2018	$84.00	$14.450	Put	0	0	0.81764	-0.932199
11/23/2018	$83.50	$13.850	Put	0	0	0.711599 (+0.411599)	-0.952566
11/23/2018	$83.00	$13.275	Put	0	0	0.610303	-0.972489
11/23/2018	$82.50	$12.950	Put	0	1	0.76012	-0.92788
11/23/2018	$82.00	$12.350	Put	0	0	0.654053	-0.94886
11/23/2018	$81.50	$11.825	Put	0	0	0.611984	-0.954528
11/23/2018	$81.00	$11.825	Put	0	36	0.889086	-0.86014
11/23/2018	$80.50	$10.775	Put	0	0	0.525822	-0.968372
11/23/2018	$80.00	$10.325	Put	0	39	0.55293 (-0.138867)	-0.950158
11/23/2018	$79.50	$9.650	Put	0	0		0
11/23/2018	$79.00	$9.350	Put	0	0	0.53418	-0.93924
11/23/2018	$78.50	$8.750	Put	0	0	0.406565	-0.976114
11/23/2018	$78.00	$8.375	Put	0	9	0.51543 (-0.06289)	-0.927389
11/23/2018	$77.50	$7.875	Put	0	32	0.491166	-0.924617
11/23/2018	$77.00	$7.200	Put	0	0		0
11/23/2018	$76.50	$6.700	Put	1	7
11/23/2018	$76.00	$6.250	Put	3	58	0.316332	-0.969654
11/23/2018	$75.50	$6.100	Put	0	9	0.50266	-0.849341
11/23/2018	$75.00	$5.275	Put	0	124 (+10)	0.297582 (+0.031957)	-0.949553
11/23/2018	$74.50	$5.250	Put	0	32	0.495072 (+0.252884)	-0.803601
11/23/2018	$74.00	$4.350	Put	38	43	0.302269 (+0.0593)	-0.90278
11/23/2018	$73.50	$3.875	Put	0	45 (+5)	0.289844 (+0.014453)	-0.884219
11/23/2018	$73.00	$3.425	Put	12	63 (+4)	0.286644 (+0.0093)	-0.854371
11/23/2018	$72.50	$2.985	Put	40	132 (-7)	0.276724 (-0.001401)	-0.818955
11/23/2018	$72.00	$2.585	Put	15	94 (+49)	0.280598 (-0.001707)	-0.770113
11/23/2018	$71.50	$2.205	Put	75	144 (-8)	0.2766 (-0.00773)	-0.71568
11/23/2018	$71.00	$1.845	Put	16	160 (+11)	0.275429 (-0.011245)	-0.65609
11/23/2018	$70.50	$1.545	Put	22	215 (+159)	0.278492 (-0.016401)	-0.588445
11/23/2018	$70.00	$1.275	Put	49	214 (-18)	0.283002 (-0.011296)	-0.519221
11/23/2018	$69.50	$1.050	Put	27	31 (+14)	0.288903 (-0.013727)	-0.452008
11/23/2018	$69.00	$0.850	Put	34	139 (-6)	0.29295 (-0.015606)	-0.386881
11/23/2018	$68.50	$0.680	Put	40	28 (+20)	0.299219 (-0.014579)	-0.327052
11/23/2018	$68.00	$0.545	Put	32	156 (-1)	0.303466 (-0.021811)	-0.273285
11/23/2018	$67.50	$0.445	Put	0	74	0.317303 (-0.015734)	-0.228282
11/23/2018	$67.00	$0.350	Put	59	83 (+4)	0.319482 (-0.019858)	-0.186868
11/23/2018	$66.50	$0.285	Put	9	3	0.329803 (-0.023547)	-0.154175
11/23/2018	$66.00	$0.235	Put	10	37 (+2)	0.346044 (-0.012827)	-0.128142
11/23/2018	$65.50	$0.195	Put	0	0	0.354675 (-0.016228)	-0.107093
11/23/2018	$65.00	$0.155	Put	14	204	0.360938 (-0.01914)	-0.086285
11/23/2018	$64.50	$0.130	Put	0	10 (+10)	0.377253 (-0.014793)	-0.072539
11/23/2018	$64.00	$0.110	Put	0	160	0.391357 (-0.007358)	-0.060627
11/23/2018	$63.50	$0.090	Put	0	7 (+3)	0.397607 (-0.012045)	-0.049931
11/23/2018	$63.00	$0.075	Put	0	5	0.410107 (-0.013608)	-0.042013
11/23/2018	$62.50	$0.060	Put	0	181	0.419646 (-0.019658)	-0.033345
11/23/2018	$62.00	$0.050	Put	0	0	0.436199 (-0.013084)	-0.028052
11/23/2018	$61.50	$0.045	Put	0	0	0.448847 (-0.002778)	-0.024644
11/23/2018	$61.00	$0.035	Put	0	0	0.451824 (-0.022459)	-0.019435
11/23/2018	$60.00	$0.025	Put	0	309	0.478516 (-0.002734)	-0.013668
11/23/2018	$55.00	$0.010	Put	0	2	0.645312 (-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