NASDAQ:GILD - Gilead Sciences Options Chain

Sign in or create an account to add this stock to your watchlist.
$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

Options Chain

Gilead Sciences (NASDAQ:GILD) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
7/20/2018$110.00$0.010Call0161.41116 (+0.191635)0.003437
7/20/2018$105.00$0.010Call091.24575 (+0.169503)0.003839
7/20/2018$100.00$0.010Call0331.06932 (+0.1459)0.004399
7/20/2018$95.00$0.030Call0351.00236 (+0.137284)0.012655
7/20/2018$90.00$0.030Call0380.774642 (+0.106875)0.015859
7/20/2018$88.00$0.025Call000.659922 (+0.063283)0.015502
7/20/2018$87.00$0.025Call000.610539 (+0.036225)0.0166
7/20/2018$86.00$0.020Call000.553046 (+0.010624)0.016753
7/20/2018$85.00$0.020Call02050.496875 (+0.008722)0.017342
7/20/2018$84.00$0.015Call0110.42245 (+0.059652)0.014538
7/20/2018$83.00$0.015Call0160.370604 (+0.052758)0.016325
7/20/2018$82.50$0.020Call03500.359132 (+0.040343)0.021687
7/20/2018$82.00$0.015Call0144 (+2)0.317082 (+0.005663)0.018736
7/20/2018$81.00$0.025Call01030.2875 (-0.00625)0.033871
7/20/2018$80.00$0.045Call2361,512 (+48)0.25 (-0.015024)0.059821
7/20/2018$79.00$0.115Call131826 (+204)0.232206 (-0.010503)0.140139
7/20/2018$78.00$0.280Call1071,351 (+85)0.211662 (-0.029337)0.300633
7/20/2018$77.50$0.445Call4134,161 (+413)0.207165 (-0.023166)0.423897
7/20/2018$77.00$0.700Call3312,325 (+111)0.211759 (-0.015518)0.559534
7/20/2018$76.50$1.015Call120625 (+2)0.214311 (-0.015209)0.685642
7/20/2018$76.00$1.380Call49896 (-75)0.212934 (-0.017549)0.79566
7/20/2018$75.00$2.185Call8,30340,404 (-29)01
7/20/2018$74.50$2.700Call21,58501
7/20/2018$74.00$3.225Call45545 (-4)0.244412 (-0.046074)0.972948
7/20/2018$73.50$3.725Call33679 (-3)0.276909 (-0.022436)0.975742
7/20/2018$73.00$4.225Call73467 (-5)0.309158 (-0.073239)0.97796
7/20/2018$72.50$4.700Call569,461 (-43)01
7/20/2018$72.00$5.175Call41,215 (-4)01
7/20/2018$71.50$5.675Call529001
7/20/2018$71.00$6.175Call544601
7/20/2018$70.50$7.025Call02210.838981 (+0.282967)0.891194
7/20/2018$70.00$7.175Call1109,745 (-55)01
7/20/2018$69.50$8.125Call04781.01059 (+0.264144)0.883703
7/20/2018$69.00$8.200Call111401
7/20/2018$68.50$8.975Call01270.982341 (+0.289462)0.917457
7/20/2018$68.00$9.225Call1100.6275890.988101
7/20/2018$67.50$9.725Call52,476 (-4)01
7/20/2018$67.00$10.375Call0331.00947 (+0.213224)0.944668
7/20/2018$66.50$11.050Call001.23863 (+0.26133)0.917073
7/20/2018$66.00$11.450Call011.19575 (+0.481397)0.933322
7/20/2018$65.50$12.050Call001.33188 (+0.296778)0.922527
7/20/2018$65.00$12.225Call109170.821396 (+0.190331)0.990574
7/20/2018$64.50$13.025Call031.40297 (-0.120354)0.930222
7/20/2018$64.00$12.850Call0101
7/20/2018$63.00$14.450Call001.46163 (+0.20897)0.945305
7/20/2018$62.50$14.650Call05501
7/20/2018$62.00$15.600Call001.73006 (+0.020911)0.930162
7/20/2018$61.00$16.450Call001.63825 (+0.230164)0.951613
7/20/2018$60.00$17.475Call02011.76766 (+0.314004)0.950892
7/20/2018$59.00$18.475Call021.86538 (+0.192208)0.953028
7/20/2018$57.50$20.100Call002.2128 (+0.557099)0.941719
7/20/2018$55.00$22.675Call002.5453 (+0.499484)0.943536
7/20/2018$50.00$27.500Call002.8314 (+0.395077)0.965691
7/20/2018$47.50$30.125Call003.34338 (+0.577456)0.960299
7/20/2018$45.00$32.625Call003.65729 (+0.721215)0.963586
7/20/2018$42.50$35.175Call004.08249 (+0.729468)0.963915
7/20/2018$40.00$37.650Call004.38349 (+0.773255)0.968093
7/20/2018$110.00$32.850Put001.74005 (-0.015589)-0.986928
7/20/2018$105.00$27.900Put001.67656 (-0.174817)-0.975528
7/20/2018$100.00$23.000Put011.63281 (+0.182962)-0.954917
7/20/2018$95.00$18.200Put001.59687 (-0.106405)-0.916753
7/20/2018$90.00$12.725Put000
7/20/2018$88.00$10.600Put000
7/20/2018$87.00$9.925Put000.809375 (-0.358915)-0.945423
7/20/2018$86.00$8.625Put000
7/20/2018$85.00$7.825Put0160.525 (-0.51823)-0.978753
7/20/2018$84.00$6.925Put000.623438 (+0.057422)-0.931964
7/20/2018$83.00$5.675Put000
7/20/2018$82.50$5.225Put37 (+3)
7/20/2018$82.00$4.655Put000
7/20/2018$81.00$3.395Put02
7/20/2018$80.00$2.580Put749
7/20/2018$79.00$1.805Put7070.130943 (-0.187342)-0.977888
7/20/2018$78.00$1.035Put100235 (-2)0.194497 (-0.03014)-0.716457
7/20/2018$77.50$0.715Put143562 (+8)0.197338 (-0.021878)-0.580747
7/20/2018$77.00$0.460Put587459 (+44)0.198671 (-0.020602)-0.437738
7/20/2018$76.50$0.275Put248295 (+62)0.199718 (-0.019425)-0.302992
7/20/2018$76.00$0.160Put155441 (+20)0.205688 (-0.019654)-0.196164
7/20/2018$75.00$0.070Put4721,254 (-15)0.239879 (+0.000314)-0.088754
7/20/2018$74.50$0.020Put63200 (+60)0.21865 (-0.029448)-0.032707
7/20/2018$74.00$0.015Put195310 (-2)0.239638 (-0.022817)-0.023592
7/20/2018$73.50$0.015Put22555 (+13)0.267744 (+0.016427)-0.019847
7/20/2018$73.00$0.015Put0199 (-5)0.301423 (+0.035843)-0.018625
7/20/2018$72.50$0.020Put3911 (-4)0.347168 (+0.054753)-0.021075
7/20/2018$72.00$0.010Put83450.351424 (+0.031628)-0.011601
7/20/2018$71.50$0.010Put0940.386184 (+0.036851)-0.011463
7/20/2018$71.00$0.010Put05250.41276 (+0.037888)-0.010453
7/20/2018$70.50$0.015Put02840.461722 (+0.056828)-0.012437
7/20/2018$70.00$0.005Put05,7580.431732 (+0.026301)-0.004946
7/20/2018$69.50$0.025Put01360.557335 (+0.080718)-0.016606
7/20/2018$69.00$0.020Put11670.578332 (+0.121691)-0.013583
7/20/2018$68.50$0.025Put0450.624469 (+0.089799)-0.014938
7/20/2018$68.00$0.030Put0850.677344 (+0.114624)-0.017022
7/20/2018$67.50$0.010Put62,951 (-436)0.6125 (+0.020048)-0.006532
7/20/2018$67.00$0.025Put01010.727344 (+0.105692)-0.013021
7/20/2018$66.50$0.020Put0930.749679 (+0.070837)-0.010929
7/20/2018$66.00$0.025Put01860.798437 (+0.105051)-0.01215
7/20/2018$65.50$0.020Put01340.811582 (+0.105082)-0.010075
7/20/2018$65.00$0.020Put23,2030.839453 (+0.106622)-0.009509
7/20/2018$64.50$0.020Put02110.879521 (+0.076349)-0.009587
7/20/2018$64.00$0.020Put05980.904717 (+0.122112)-0.008919
7/20/2018$63.00$0.015Put02170.932145 (+0.091068)-0.006534
7/20/2018$62.50$0.015Put01,330 (-2)0.964441 (+0.096302)-0.006301
7/20/2018$62.00$0.010Put260.963601 (+0.063218)-0.004466
7/20/2018$61.00$0.020Put001.10409 (+0.143194)-0.007409
7/20/2018$60.00$0.005Put04251.00208 (+0.128878)-0.002014
7/20/2018$59.00$0.010Put0101.15855 (+0.143072)-0.003456
7/20/2018$57.50$0.005Put01201.17486 (+0.168611)-0.002024
7/20/2018$55.00$0.010Put01431.4442 (+0.179308)-0.003127
7/20/2018$50.00$0.010Put0481.79394 (+0.244807)-0.00246
7/20/2018$47.50$0.010Put0301.96875 (+0.24371)-0.002088
7/20/2018$45.00$0.010Put032.17615 (+0.290137)-0.001939
7/20/2018$42.50$0.010Put0532.41155 (+0.325126)-0.001908
7/20/2018$40.00$0.010Put032.62914 (+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

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.