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

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.