NASDAQ:GILD - Gilead Sciences Options Chain

Get Started

$77.12 -0.08 (-0.10 %)

(As of 07/18/2018 04:00 PM ET)

Previous Close$77.20

Today's Range$76.82 - $77.78

52-Week Range$64.27 - $89.54

Volume5.19 million shs

Average Volume7.73 million shs

Market Capitalization$100.46 billion

P/E Ratio9.00

Dividend Yield2.95%

Beta1.12

Gilead Sciences (NASDAQ:GILD) Options Chain

Options Date:

Options Type:

Moneyness:

Expires	Strike Price	Close Price	Put/Call	Volume	Open Interest	Implied Volatility	Delta
7/20/2018	$110.00	$0.010	Call	0	16	1.41116 (+0.191635)	0.003437
7/20/2018	$105.00	$0.010	Call	0	9	1.24575 (+0.169503)	0.003839
7/20/2018	$100.00	$0.010	Call	0	33	1.06932 (+0.1459)	0.004399
7/20/2018	$95.00	$0.030	Call	0	35	1.00236 (+0.137284)	0.012655
7/20/2018	$90.00	$0.030	Call	0	38	0.774642 (+0.106875)	0.015859
7/20/2018	$88.00	$0.025	Call	0	0	0.659922 (+0.063283)	0.015502
7/20/2018	$87.00	$0.025	Call	0	0	0.610539 (+0.036225)	0.0166
7/20/2018	$86.00	$0.020	Call	0	0	0.553046 (+0.010624)	0.016753
7/20/2018	$85.00	$0.020	Call	0	205	0.496875 (+0.008722)	0.017342
7/20/2018	$84.00	$0.015	Call	0	11	0.42245 (+0.059652)	0.014538
7/20/2018	$83.00	$0.015	Call	0	16	0.370604 (+0.052758)	0.016325
7/20/2018	$82.50	$0.020	Call	0	350	0.359132 (+0.040343)	0.021687
7/20/2018	$82.00	$0.015	Call	0	144 (+2)	0.317082 (+0.005663)	0.018736
7/20/2018	$81.00	$0.025	Call	0	103	0.2875 (-0.00625)	0.033871
7/20/2018	$80.00	$0.045	Call	236	1,512 (+48)	0.25 (-0.015024)	0.059821
7/20/2018	$79.00	$0.115	Call	131	826 (+204)	0.232206 (-0.010503)	0.140139
7/20/2018	$78.00	$0.280	Call	107	1,351 (+85)	0.211662 (-0.029337)	0.300633
7/20/2018	$77.50	$0.445	Call	413	4,161 (+413)	0.207165 (-0.023166)	0.423897
7/20/2018	$77.00	$0.700	Call	331	2,325 (+111)	0.211759 (-0.015518)	0.559534
7/20/2018	$76.50	$1.015	Call	120	625 (+2)	0.214311 (-0.015209)	0.685642
7/20/2018	$76.00	$1.380	Call	49	896 (-75)	0.212934 (-0.017549)	0.79566
7/20/2018	$75.00	$2.185	Call	8,303	40,404 (-29)	0	1
7/20/2018	$74.50	$2.700	Call	2	1,585	0	1
7/20/2018	$74.00	$3.225	Call	45	545 (-4)	0.244412 (-0.046074)	0.972948
7/20/2018	$73.50	$3.725	Call	33	679 (-3)	0.276909 (-0.022436)	0.975742
7/20/2018	$73.00	$4.225	Call	73	467 (-5)	0.309158 (-0.073239)	0.97796
7/20/2018	$72.50	$4.700	Call	56	9,461 (-43)	0	1
7/20/2018	$72.00	$5.175	Call	4	1,215 (-4)	0	1
7/20/2018	$71.50	$5.675	Call	5	290	0	1
7/20/2018	$71.00	$6.175	Call	5	446	0	1
7/20/2018	$70.50	$7.025	Call	0	221	0.838981 (+0.282967)	0.891194
7/20/2018	$70.00	$7.175	Call	110	9,745 (-55)	0	1
7/20/2018	$69.50	$8.125	Call	0	478	1.01059 (+0.264144)	0.883703
7/20/2018	$69.00	$8.200	Call	1	114	0	1
7/20/2018	$68.50	$8.975	Call	0	127	0.982341 (+0.289462)	0.917457
7/20/2018	$68.00	$9.225	Call	1	10	0.627589	0.988101
7/20/2018	$67.50	$9.725	Call	5	2,476 (-4)	0	1
7/20/2018	$67.00	$10.375	Call	0	33	1.00947 (+0.213224)	0.944668
7/20/2018	$66.50	$11.050	Call	0	0	1.23863 (+0.26133)	0.917073
7/20/2018	$66.00	$11.450	Call	0	1	1.19575 (+0.481397)	0.933322
7/20/2018	$65.50	$12.050	Call	0	0	1.33188 (+0.296778)	0.922527
7/20/2018	$65.00	$12.225	Call	10	917	0.821396 (+0.190331)	0.990574
7/20/2018	$64.50	$13.025	Call	0	3	1.40297 (-0.120354)	0.930222
7/20/2018	$64.00	$12.850	Call	0	1	0	1
7/20/2018	$63.00	$14.450	Call	0	0	1.46163 (+0.20897)	0.945305
7/20/2018	$62.50	$14.650	Call	0	55	0	1
7/20/2018	$62.00	$15.600	Call	0	0	1.73006 (+0.020911)	0.930162
7/20/2018	$61.00	$16.450	Call	0	0	1.63825 (+0.230164)	0.951613
7/20/2018	$60.00	$17.475	Call	0	201	1.76766 (+0.314004)	0.950892
7/20/2018	$59.00	$18.475	Call	0	2	1.86538 (+0.192208)	0.953028
7/20/2018	$57.50	$20.100	Call	0	0	2.2128 (+0.557099)	0.941719
7/20/2018	$55.00	$22.675	Call	0	0	2.5453 (+0.499484)	0.943536
7/20/2018	$50.00	$27.500	Call	0	0	2.8314 (+0.395077)	0.965691
7/20/2018	$47.50	$30.125	Call	0	0	3.34338 (+0.577456)	0.960299
7/20/2018	$45.00	$32.625	Call	0	0	3.65729 (+0.721215)	0.963586
7/20/2018	$42.50	$35.175	Call	0	0	4.08249 (+0.729468)	0.963915
7/20/2018	$40.00	$37.650	Call	0	0	4.38349 (+0.773255)	0.968093
7/20/2018	$110.00	$32.850	Put	0	0	1.74005 (-0.015589)	-0.986928
7/20/2018	$105.00	$27.900	Put	0	0	1.67656 (-0.174817)	-0.975528
7/20/2018	$100.00	$23.000	Put	0	1	1.63281 (+0.182962)	-0.954917
7/20/2018	$95.00	$18.200	Put	0	0	1.59687 (-0.106405)	-0.916753
7/20/2018	$90.00	$12.725	Put	0	0		0
7/20/2018	$88.00	$10.600	Put	0	0		0
7/20/2018	$87.00	$9.925	Put	0	0	0.809375 (-0.358915)	-0.945423
7/20/2018	$86.00	$8.625	Put	0	0		0
7/20/2018	$85.00	$7.825	Put	0	16	0.525 (-0.51823)	-0.978753
7/20/2018	$84.00	$6.925	Put	0	0	0.623438 (+0.057422)	-0.931964
7/20/2018	$83.00	$5.675	Put	0	0		0
7/20/2018	$82.50	$5.225	Put	3	7 (+3)
7/20/2018	$82.00	$4.655	Put	0	0		0
7/20/2018	$81.00	$3.395	Put	0	2
7/20/2018	$80.00	$2.580	Put	7	49
7/20/2018	$79.00	$1.805	Put	70	7	0.130943 (-0.187342)	-0.977888
7/20/2018	$78.00	$1.035	Put	100	235 (-2)	0.194497 (-0.03014)	-0.716457
7/20/2018	$77.50	$0.715	Put	143	562 (+8)	0.197338 (-0.021878)	-0.580747
7/20/2018	$77.00	$0.460	Put	587	459 (+44)	0.198671 (-0.020602)	-0.437738
7/20/2018	$76.50	$0.275	Put	248	295 (+62)	0.199718 (-0.019425)	-0.302992
7/20/2018	$76.00	$0.160	Put	155	441 (+20)	0.205688 (-0.019654)	-0.196164
7/20/2018	$75.00	$0.070	Put	47	21,254 (-15)	0.239879 (+0.000314)	-0.088754
7/20/2018	$74.50	$0.020	Put	63	200 (+60)	0.21865 (-0.029448)	-0.032707
7/20/2018	$74.00	$0.015	Put	195	310 (-2)	0.239638 (-0.022817)	-0.023592
7/20/2018	$73.50	$0.015	Put	22	555 (+13)	0.267744 (+0.016427)	-0.019847
7/20/2018	$73.00	$0.015	Put	0	199 (-5)	0.301423 (+0.035843)	-0.018625
7/20/2018	$72.50	$0.020	Put	3	911 (-4)	0.347168 (+0.054753)	-0.021075
7/20/2018	$72.00	$0.010	Put	8	345	0.351424 (+0.031628)	-0.011601
7/20/2018	$71.50	$0.010	Put	0	94	0.386184 (+0.036851)	-0.011463
7/20/2018	$71.00	$0.010	Put	0	525	0.41276 (+0.037888)	-0.010453
7/20/2018	$70.50	$0.015	Put	0	284	0.461722 (+0.056828)	-0.012437
7/20/2018	$70.00	$0.005	Put	0	5,758	0.431732 (+0.026301)	-0.004946
7/20/2018	$69.50	$0.025	Put	0	136	0.557335 (+0.080718)	-0.016606
7/20/2018	$69.00	$0.020	Put	1	167	0.578332 (+0.121691)	-0.013583
7/20/2018	$68.50	$0.025	Put	0	45	0.624469 (+0.089799)	-0.014938
7/20/2018	$68.00	$0.030	Put	0	85	0.677344 (+0.114624)	-0.017022
7/20/2018	$67.50	$0.010	Put	6	2,951 (-436)	0.6125 (+0.020048)	-0.006532
7/20/2018	$67.00	$0.025	Put	0	101	0.727344 (+0.105692)	-0.013021
7/20/2018	$66.50	$0.020	Put	0	93	0.749679 (+0.070837)	-0.010929
7/20/2018	$66.00	$0.025	Put	0	186	0.798437 (+0.105051)	-0.01215
7/20/2018	$65.50	$0.020	Put	0	134	0.811582 (+0.105082)	-0.010075
7/20/2018	$65.00	$0.020	Put	2	3,203	0.839453 (+0.106622)	-0.009509
7/20/2018	$64.50	$0.020	Put	0	211	0.879521 (+0.076349)	-0.009587
7/20/2018	$64.00	$0.020	Put	0	598	0.904717 (+0.122112)	-0.008919
7/20/2018	$63.00	$0.015	Put	0	217	0.932145 (+0.091068)	-0.006534
7/20/2018	$62.50	$0.015	Put	0	1,330 (-2)	0.964441 (+0.096302)	-0.006301
7/20/2018	$62.00	$0.010	Put	2	6	0.963601 (+0.063218)	-0.004466
7/20/2018	$61.00	$0.020	Put	0	0	1.10409 (+0.143194)	-0.007409
7/20/2018	$60.00	$0.005	Put	0	425	1.00208 (+0.128878)	-0.002014
7/20/2018	$59.00	$0.010	Put	0	10	1.15855 (+0.143072)	-0.003456
7/20/2018	$57.50	$0.005	Put	0	120	1.17486 (+0.168611)	-0.002024
7/20/2018	$55.00	$0.010	Put	0	143	1.4442 (+0.179308)	-0.003127
7/20/2018	$50.00	$0.010	Put	0	48	1.79394 (+0.244807)	-0.00246
7/20/2018	$47.50	$0.010	Put	0	30	1.96875 (+0.24371)	-0.002088
7/20/2018	$45.00	$0.010	Put	0	3	2.17615 (+0.290137)	-0.001939
7/20/2018	$42.50	$0.010	Put	0	53	2.41155 (+0.325126)	-0.001908
7/20/2018	$40.00	$0.010	Put	0	3	2.62914 (+0.343878)	-0.001688

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 7/18/2018 by MarketBeat.com Staff

Featured Article: Book Value Per Share – BVPS