NASDAQ:GILD - Gilead Sciences Options Chain

Sign in or create an account to add this stock to your watchlist.
$68.08 -0.44 (-0.64 %)
(As of 01/16/2019 11:54 AM ET)
Previous Close$68.52
Today's Range$68.03 - $68.87
52-Week Range$60.32 - $89.54
Volume116,087 shs
Average Volume8.10 million shs
Market Capitalization$87.00 billion
P/E Ratio7.91
Dividend Yield3.39%
Beta1.06

Options Chain

Gilead Sciences (NASDAQ:GILD) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
1/18/2019$130.00$0.010Call05582.45942 (+0.271924)0.002889
1/18/2019$125.00$0.005Call02,8472.1875 (+0.27366)0.001686
1/18/2019$120.00$0.010Call02,0562.14204 (+0.229235)0.002653
1/18/2019$115.00$0.005Call010,4631.87857 (+0.196556)0.001566
1/18/2019$110.00$0.005Call02,7031.73377 (+0.176987)0.001683
1/18/2019$105.00$0.010Call04,5371.68408 (+0.16668)0.003279
1/18/2019$100.00$0.005Call013,3031.4177 (+0.133694)0.002013
1/18/2019$97.50$0.010Call05,6241.42295 (+0.130816)0.003807
1/18/2019$95.00$0.005Call04,5811.24438 (+0.032378)0.002264
1/18/2019$92.50$0.010Call02,5471.23371 (+0.104693)0.004321
1/18/2019$90.00$0.005Call212,2321.05859 (-0.097055)0.002619
1/18/2019$87.50$0.005Call04,2490.960324 (-0.098336)0.002859
1/18/2019$85.00$0.005Call6310,891 (-54)0.857929 (+0.056175)0.003162
1/18/2019$82.50$0.005Call04,1000.751123 (+0.041301)0.003565
1/18/2019$80.00$0.005Call4723,2880.650974 (-0.04584)0.004757
1/18/2019$78.00$0.010Call000.589992 (-0.068139)0.008343
1/18/2019$77.50$0.005Call40010,099 (-1)0.521464 (-0.102051)0.004959
1/18/2019$77.00$0.010Call0238 (+26)0.546875 (-0.060156)0.010008
1/18/2019$76.00$0.015Call0940.525 (-0.024761)0.015763
1/18/2019$75.00$0.025Call23521,976 (-107)0.490459 (-0.035007)0.022366
1/18/2019$74.50$0.015Call0160.432031 (-0.025684)0.01728
1/18/2019$74.00$0.020Call3710.413971 (-0.057151)0.021283
1/18/2019$73.50$0.020Call1500.382812 (-0.023099)0.022719
1/18/2019$73.00$0.030Call16400 (-4)0.376047 (-0.003351)0.033107
1/18/2019$72.50$0.030Call1938,077 (+8)0.342231 (-0.043931)0.035915
1/18/2019$72.00$0.040Call14320 (+8)0.32499 (-0.056169)0.048215
1/18/2019$71.50$0.060Call20387 (+4)0.314493 (-0.035216)0.070179
1/18/2019$71.00$0.080Call651,1000.294469 (-0.009196)0.094468
1/18/2019$70.50$0.135Call18128 (+11)0.293016 (-0.03262)0.145863
1/18/2019$70.00$0.190Call1,31913,853 (+503)0.275487 (-0.040055)0.20099
1/18/2019$69.50$0.295Call4351,049 (-1)0.269222 (-0.039789)0.286218
1/18/2019$69.00$0.440Call1,5861,462 (+69)0.260826 (-0.040913)0.39048
1/18/2019$68.50$0.695Call2,7241,329 (-61)0.274691 (-0.020839)0.51166
1/18/2019$68.00$0.985Call2561,393 (+13)0.27898 (-0.014013)0.62507
1/18/2019$67.50$1.365Call2286,704 (+88)0.300789 (+0.004388)0.715067
1/18/2019$67.00$1.745Call63847 (+15)0.303631 (+0.01549)0.797657
1/18/2019$66.50$2.200Call20233 (+17)0.333242 (+0.01715)0.843691
1/18/2019$66.00$2.590Call121,772 (+1)0.291177 (-0.022782)0.924702
1/18/2019$65.50$3.150Call0104 (-3)0.398168 (+0.071761)0.898001
1/18/2019$65.00$3.625Call6276,723 (-12)0.421344 (+0.051992)0.919695
1/18/2019$64.50$4.050Call0590.347722 (+0.025426)0.973667
1/18/2019$64.00$4.675Call47800.568653 (+0.146591)0.911802
1/18/2019$63.50$5.150Call0282 (-13)0.589511 (+0.233687)0.926848
1/18/2019$63.00$5.650Call44376 (+88)0.636304 (+0.242204)0.931493
1/18/2019$62.50$6.150Call15761 (-6)0.682875 (+0.219301)0.93554
1/18/2019$62.00$6.650Call01160.729285 (+0.171662)0.939105
1/18/2019$61.50$6.925Call03101
1/18/2019$61.00$7.500Call14601
1/18/2019$60.50$7.975Call0001
1/18/2019$60.00$8.675Call1163,049 (-1)0.95139 (+0.291167)0.943406
1/18/2019$59.50$9.000Call0001
1/18/2019$59.00$9.400Call01101
1/18/2019$58.50$10.025Call0001
1/18/2019$58.00$10.325Call01001
1/18/2019$57.50$11.150Call11105 (-6)1.146650.959061
1/18/2019$57.00$11.500Call0001
1/18/2019$56.50$11.975Call0001
1/18/2019$56.00$12.500Call0001
1/18/2019$55.50$13.050Call001.03938 (-0.57301)0.988841
1/18/2019$55.00$13.625Call1801,329 (-21)1.327 (+0.513171)0.970498
1/18/2019$50.00$18.575Call3301,537 (-15)1.61967 (+0.088343)0.986797
1/18/2019$47.50$21.100Call3161 (-2)1.96649 (+0.209846)0.984024
1/18/2019$45.00$23.625Call1695252.32189 (+0.405594)0.982279
1/18/2019$42.50$26.100Call002.48866 (-0.147948)0.987136
1/18/2019$40.00$28.650Call2303.003140.982722
1/18/2019$37.50$30.850Call050.334378
1/18/2019$35.00$33.600Call02053.435630.989636
1/18/2019$32.50$36.000Call050.306462
1/18/2019$130.00$62.375Put004.46473 (+1.50233)-0.917953
1/18/2019$125.00$57.275Put004.15598 (+1.44802)-0.921853
1/18/2019$120.00$52.025Put003.65453-0.937803
1/18/2019$115.00$46.575Put012.64424 (-0.007905)-0.981923
1/18/2019$110.00$42.350Put003.60462 (+1.70525)-0.905526
1/18/2019$105.00$36.825Put002.72738 (+0.350876)-0.947225
1/18/2019$100.00$31.650Put0112.21016-0.965678
1/18/2019$97.50$29.850Put002.88639 (+1.08889)-0.889338
1/18/2019$95.00$26.500Put0351.4875-0.992054
1/18/2019$92.50$24.050Put00 (-7)1.59106-0.979232
1/18/2019$90.00$21.425Put0258
1/18/2019$87.50$18.900Put0105
1/18/2019$85.00$16.400Put01,846
1/18/2019$82.50$13.900Put0321
1/18/2019$80.00$11.375Put122,531 (+1)
1/18/2019$78.00$9.550Put000.802301 (-0.493799)-0.962319
1/18/2019$77.50$9.000Put12,7290.645312 (-0.355468)-0.983102
1/18/2019$77.00$8.550Put000.735401 (-0.541899)-0.959157
1/18/2019$76.00$7.550Put000.664644 (-0.383996)-0.956153
1/18/2019$75.00$6.500Put12210,082 (-1)0.491943 (-0.258102)-0.979344
1/18/2019$74.50$5.850Put000
1/18/2019$74.00$5.525Put000.486719 (-0.06289)-0.959709
1/18/2019$73.50$5.225Put010.660714-0.874902
1/18/2019$73.00$4.425Put02
1/18/2019$72.50$3.875Put1306,287 (-426)
1/18/2019$72.00$3.425Put1596 (+94)
1/18/2019$71.50$2.735Put01
1/18/2019$71.00$2.570Put470.308188-0.896614
1/18/2019$70.50$2.085Put000.277576 (+0.017144)-0.871514
1/18/2019$70.00$1.655Put1,48716,705 (-70)0.269775 (-0.02924)-0.80507
1/18/2019$69.50$1.260Put070.264439 (-0.041528)-0.718117
1/18/2019$69.00$0.890Put18930.25113 (-0.021077)-0.615523
1/18/2019$68.50$0.640Put5466 (-85)0.265305 (-0.010198)-0.488804
1/18/2019$68.00$0.440Put300262 (+2)0.271443 (-0.006233)-0.371301
1/18/2019$67.50$0.295Put4209,785 (-439)0.278804 (-0.003538)-0.270893
1/18/2019$67.00$0.195Put381190 (+59)0.289412 (+0.004705)-0.191335
1/18/2019$66.50$0.130Put52257 (+12)0.306626 (+0.009253)-0.133631
1/18/2019$66.00$0.085Put37480 (+79)0.314412 (+0.014861)-0.090775
1/18/2019$65.50$0.065Put323242 (+82)0.343634 (+0.029068)-0.067917
1/18/2019$65.00$0.055Put11712,953 (+55)0.369733 (+0.048843)-0.054244
1/18/2019$64.50$0.040Put0180 (+42)0.388996 (+0.037335)-0.040252
1/18/2019$64.00$0.030Put413440.414205 (+0.045348)-0.030082
1/18/2019$63.50$0.025Put02060.434638 (+0.07641)-0.024037
1/18/2019$63.00$0.025Put01920.47078 (+0.089423)-0.022155
1/18/2019$62.50$0.030Put3511,858 (-5)0.524099 (+0.120218)-0.023621
1/18/2019$62.00$0.020Put01760.528253 (+0.093894)-0.01623
1/18/2019$61.50$0.025Put01340.583042 (+0.137449)-0.018206
1/18/2019$61.00$0.015Put01020.586638 (+0.095384)-0.011446
1/18/2019$60.50$0.015Put000.618527 (+0.121664)-0.010567
1/18/2019$60.00$0.015Put1515,517 (-11)0.655469 (+0.10916)-0.010227
1/18/2019$59.50$0.015Put000.685714 (+0.122433)-0.009458
1/18/2019$59.00$0.020Put03370.758954 (+0.145291)-0.011786
1/18/2019$58.50$0.015Put0440.761405 (+0.019388)-0.008976
1/18/2019$58.00$0.010Put0500.756888 (-0.015822)-0.006192
1/18/2019$57.50$0.010Put503,613 (+25)0.788216 (+0.055403)-0.005678
1/18/2019$57.00$0.010Put0240.831304 (+0.046094)-0.005872
1/18/2019$56.50$0.010Put0390.862165 (+0.076398)-0.005351
1/18/2019$56.00$0.010Put000.90812 (+0.09791)-0.005652
1/18/2019$55.50$0.010Put000.940625 (+0.098636)-0.005229
1/18/2019$55.00$0.010Put18,8680.982222 (+0.099751)-0.005261
1/18/2019$50.00$0.005Put06,5371.28259 (+0.166963)-0.002371
1/18/2019$47.50$0.010Put01,6361.55841 (+0.251263)-0.003053
1/18/2019$45.00$0.010Put01,9111.77492 (+0.316867)-0.002839
1/18/2019$42.50$0.010Put01,194 (-1)1.96805 (+0.309247)-0.002363
1/18/2019$40.00$0.010Put01,3572.22164 (+0.372268)-0.002309
1/18/2019$37.50$0.010Put07152.45 (+0.38177)-0.001992
1/18/2019$35.00$0.010Put03,3372.69792 (+0.42292)-0.001739
1/18/2019$32.50$0.010Put01,2962.975 (+0.44273)-0.001568
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 1/16/2019 by MarketBeat.com Staff

Featured Article: How Short Selling Works

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