NASDAQ:GILD - Gilead Sciences Options Chain

Get Started

$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

Gilead Sciences (NASDAQ:GILD) Options Chain

Options Date:

Options Type:

Moneyness:

Expires	Strike Price	Close Price	Put/Call	Volume	Open Interest	Implied Volatility	Delta
1/18/2019	$130.00	$0.010	Call	0	558	2.45942 (+0.271924)	0.002889
1/18/2019	$125.00	$0.005	Call	0	2,847	2.1875 (+0.27366)	0.001686
1/18/2019	$120.00	$0.010	Call	0	2,056	2.14204 (+0.229235)	0.002653
1/18/2019	$115.00	$0.005	Call	0	10,463	1.87857 (+0.196556)	0.001566
1/18/2019	$110.00	$0.005	Call	0	2,703	1.73377 (+0.176987)	0.001683
1/18/2019	$105.00	$0.010	Call	0	4,537	1.68408 (+0.16668)	0.003279
1/18/2019	$100.00	$0.005	Call	0	13,303	1.4177 (+0.133694)	0.002013
1/18/2019	$97.50	$0.010	Call	0	5,624	1.42295 (+0.130816)	0.003807
1/18/2019	$95.00	$0.005	Call	0	4,581	1.24438 (+0.032378)	0.002264
1/18/2019	$92.50	$0.010	Call	0	2,547	1.23371 (+0.104693)	0.004321
1/18/2019	$90.00	$0.005	Call	2	12,232	1.05859 (-0.097055)	0.002619
1/18/2019	$87.50	$0.005	Call	0	4,249	0.960324 (-0.098336)	0.002859
1/18/2019	$85.00	$0.005	Call	63	10,891 (-54)	0.857929 (+0.056175)	0.003162
1/18/2019	$82.50	$0.005	Call	0	4,100	0.751123 (+0.041301)	0.003565
1/18/2019	$80.00	$0.005	Call	47	23,288	0.650974 (-0.04584)	0.004757
1/18/2019	$78.00	$0.010	Call	0	0	0.589992 (-0.068139)	0.008343
1/18/2019	$77.50	$0.005	Call	400	10,099 (-1)	0.521464 (-0.102051)	0.004959
1/18/2019	$77.00	$0.010	Call	0	238 (+26)	0.546875 (-0.060156)	0.010008
1/18/2019	$76.00	$0.015	Call	0	94	0.525 (-0.024761)	0.015763
1/18/2019	$75.00	$0.025	Call	235	21,976 (-107)	0.490459 (-0.035007)	0.022366
1/18/2019	$74.50	$0.015	Call	0	16	0.432031 (-0.025684)	0.01728
1/18/2019	$74.00	$0.020	Call	3	71	0.413971 (-0.057151)	0.021283
1/18/2019	$73.50	$0.020	Call	1	50	0.382812 (-0.023099)	0.022719
1/18/2019	$73.00	$0.030	Call	16	400 (-4)	0.376047 (-0.003351)	0.033107
1/18/2019	$72.50	$0.030	Call	193	8,077 (+8)	0.342231 (-0.043931)	0.035915
1/18/2019	$72.00	$0.040	Call	14	320 (+8)	0.32499 (-0.056169)	0.048215
1/18/2019	$71.50	$0.060	Call	20	387 (+4)	0.314493 (-0.035216)	0.070179
1/18/2019	$71.00	$0.080	Call	65	1,100	0.294469 (-0.009196)	0.094468
1/18/2019	$70.50	$0.135	Call	18	128 (+11)	0.293016 (-0.03262)	0.145863
1/18/2019	$70.00	$0.190	Call	1,319	13,853 (+503)	0.275487 (-0.040055)	0.20099
1/18/2019	$69.50	$0.295	Call	435	1,049 (-1)	0.269222 (-0.039789)	0.286218
1/18/2019	$69.00	$0.440	Call	1,586	1,462 (+69)	0.260826 (-0.040913)	0.39048
1/18/2019	$68.50	$0.695	Call	2,724	1,329 (-61)	0.274691 (-0.020839)	0.51166
1/18/2019	$68.00	$0.985	Call	256	1,393 (+13)	0.27898 (-0.014013)	0.62507
1/18/2019	$67.50	$1.365	Call	228	6,704 (+88)	0.300789 (+0.004388)	0.715067
1/18/2019	$67.00	$1.745	Call	63	847 (+15)	0.303631 (+0.01549)	0.797657
1/18/2019	$66.50	$2.200	Call	20	233 (+17)	0.333242 (+0.01715)	0.843691
1/18/2019	$66.00	$2.590	Call	12	1,772 (+1)	0.291177 (-0.022782)	0.924702
1/18/2019	$65.50	$3.150	Call	0	104 (-3)	0.398168 (+0.071761)	0.898001
1/18/2019	$65.00	$3.625	Call	627	6,723 (-12)	0.421344 (+0.051992)	0.919695
1/18/2019	$64.50	$4.050	Call	0	59	0.347722 (+0.025426)	0.973667
1/18/2019	$64.00	$4.675	Call	4	780	0.568653 (+0.146591)	0.911802
1/18/2019	$63.50	$5.150	Call	0	282 (-13)	0.589511 (+0.233687)	0.926848
1/18/2019	$63.00	$5.650	Call	44	376 (+88)	0.636304 (+0.242204)	0.931493
1/18/2019	$62.50	$6.150	Call	15	761 (-6)	0.682875 (+0.219301)	0.93554
1/18/2019	$62.00	$6.650	Call	0	116	0.729285 (+0.171662)	0.939105
1/18/2019	$61.50	$6.925	Call	0	31	0	1
1/18/2019	$61.00	$7.500	Call	1	46	0	1
1/18/2019	$60.50	$7.975	Call	0	0	0	1
1/18/2019	$60.00	$8.675	Call	116	3,049 (-1)	0.95139 (+0.291167)	0.943406
1/18/2019	$59.50	$9.000	Call	0	0	0	1
1/18/2019	$59.00	$9.400	Call	0	11	0	1
1/18/2019	$58.50	$10.025	Call	0	0	0	1
1/18/2019	$58.00	$10.325	Call	0	10	0	1
1/18/2019	$57.50	$11.150	Call	11	105 (-6)	1.14665	0.959061
1/18/2019	$57.00	$11.500	Call	0	0	0	1
1/18/2019	$56.50	$11.975	Call	0	0	0	1
1/18/2019	$56.00	$12.500	Call	0	0	0	1
1/18/2019	$55.50	$13.050	Call	0	0	1.03938 (-0.57301)	0.988841
1/18/2019	$55.00	$13.625	Call	180	1,329 (-21)	1.327 (+0.513171)	0.970498
1/18/2019	$50.00	$18.575	Call	330	1,537 (-15)	1.61967 (+0.088343)	0.986797
1/18/2019	$47.50	$21.100	Call	3	161 (-2)	1.96649 (+0.209846)	0.984024
1/18/2019	$45.00	$23.625	Call	169	525	2.32189 (+0.405594)	0.982279
1/18/2019	$42.50	$26.100	Call	0	0	2.48866 (-0.147948)	0.987136
1/18/2019	$40.00	$28.650	Call	2	30	3.00314	0.982722
1/18/2019	$37.50	$30.850	Call	0	5		0.334378
1/18/2019	$35.00	$33.600	Call	0	205	3.43563	0.989636
1/18/2019	$32.50	$36.000	Call	0	5		0.306462
1/18/2019	$130.00	$62.375	Put	0	0	4.46473 (+1.50233)	-0.917953
1/18/2019	$125.00	$57.275	Put	0	0	4.15598 (+1.44802)	-0.921853
1/18/2019	$120.00	$52.025	Put	0	0	3.65453	-0.937803
1/18/2019	$115.00	$46.575	Put	0	1	2.64424 (-0.007905)	-0.981923
1/18/2019	$110.00	$42.350	Put	0	0	3.60462 (+1.70525)	-0.905526
1/18/2019	$105.00	$36.825	Put	0	0	2.72738 (+0.350876)	-0.947225
1/18/2019	$100.00	$31.650	Put	0	11	2.21016	-0.965678
1/18/2019	$97.50	$29.850	Put	0	0	2.88639 (+1.08889)	-0.889338
1/18/2019	$95.00	$26.500	Put	0	35	1.4875	-0.992054
1/18/2019	$92.50	$24.050	Put	0	0 (-7)	1.59106	-0.979232
1/18/2019	$90.00	$21.425	Put	0	258
1/18/2019	$87.50	$18.900	Put	0	105
1/18/2019	$85.00	$16.400	Put	0	1,846
1/18/2019	$82.50	$13.900	Put	0	321
1/18/2019	$80.00	$11.375	Put	12	2,531 (+1)
1/18/2019	$78.00	$9.550	Put	0	0	0.802301 (-0.493799)	-0.962319
1/18/2019	$77.50	$9.000	Put	1	2,729	0.645312 (-0.355468)	-0.983102
1/18/2019	$77.00	$8.550	Put	0	0	0.735401 (-0.541899)	-0.959157
1/18/2019	$76.00	$7.550	Put	0	0	0.664644 (-0.383996)	-0.956153
1/18/2019	$75.00	$6.500	Put	122	10,082 (-1)	0.491943 (-0.258102)	-0.979344
1/18/2019	$74.50	$5.850	Put	0	0		0
1/18/2019	$74.00	$5.525	Put	0	0	0.486719 (-0.06289)	-0.959709
1/18/2019	$73.50	$5.225	Put	0	1	0.660714	-0.874902
1/18/2019	$73.00	$4.425	Put	0	2
1/18/2019	$72.50	$3.875	Put	130	6,287 (-426)
1/18/2019	$72.00	$3.425	Put	15	96 (+94)
1/18/2019	$71.50	$2.735	Put	0	1
1/18/2019	$71.00	$2.570	Put	4	7	0.308188	-0.896614
1/18/2019	$70.50	$2.085	Put	0	0	0.277576 (+0.017144)	-0.871514
1/18/2019	$70.00	$1.655	Put	1,487	16,705 (-70)	0.269775 (-0.02924)	-0.80507
1/18/2019	$69.50	$1.260	Put	0	7	0.264439 (-0.041528)	-0.718117
1/18/2019	$69.00	$0.890	Put	18	93	0.25113 (-0.021077)	-0.615523
1/18/2019	$68.50	$0.640	Put	5	466 (-85)	0.265305 (-0.010198)	-0.488804
1/18/2019	$68.00	$0.440	Put	300	262 (+2)	0.271443 (-0.006233)	-0.371301
1/18/2019	$67.50	$0.295	Put	420	9,785 (-439)	0.278804 (-0.003538)	-0.270893
1/18/2019	$67.00	$0.195	Put	381	190 (+59)	0.289412 (+0.004705)	-0.191335
1/18/2019	$66.50	$0.130	Put	52	257 (+12)	0.306626 (+0.009253)	-0.133631
1/18/2019	$66.00	$0.085	Put	37	480 (+79)	0.314412 (+0.014861)	-0.090775
1/18/2019	$65.50	$0.065	Put	323	242 (+82)	0.343634 (+0.029068)	-0.067917
1/18/2019	$65.00	$0.055	Put	117	12,953 (+55)	0.369733 (+0.048843)	-0.054244
1/18/2019	$64.50	$0.040	Put	0	180 (+42)	0.388996 (+0.037335)	-0.040252
1/18/2019	$64.00	$0.030	Put	41	344	0.414205 (+0.045348)	-0.030082
1/18/2019	$63.50	$0.025	Put	0	206	0.434638 (+0.07641)	-0.024037
1/18/2019	$63.00	$0.025	Put	0	192	0.47078 (+0.089423)	-0.022155
1/18/2019	$62.50	$0.030	Put	35	11,858 (-5)	0.524099 (+0.120218)	-0.023621
1/18/2019	$62.00	$0.020	Put	0	176	0.528253 (+0.093894)	-0.01623
1/18/2019	$61.50	$0.025	Put	0	134	0.583042 (+0.137449)	-0.018206
1/18/2019	$61.00	$0.015	Put	0	102	0.586638 (+0.095384)	-0.011446
1/18/2019	$60.50	$0.015	Put	0	0	0.618527 (+0.121664)	-0.010567
1/18/2019	$60.00	$0.015	Put	15	15,517 (-11)	0.655469 (+0.10916)	-0.010227
1/18/2019	$59.50	$0.015	Put	0	0	0.685714 (+0.122433)	-0.009458
1/18/2019	$59.00	$0.020	Put	0	337	0.758954 (+0.145291)	-0.011786
1/18/2019	$58.50	$0.015	Put	0	44	0.761405 (+0.019388)	-0.008976
1/18/2019	$58.00	$0.010	Put	0	50	0.756888 (-0.015822)	-0.006192
1/18/2019	$57.50	$0.010	Put	50	3,613 (+25)	0.788216 (+0.055403)	-0.005678
1/18/2019	$57.00	$0.010	Put	0	24	0.831304 (+0.046094)	-0.005872
1/18/2019	$56.50	$0.010	Put	0	39	0.862165 (+0.076398)	-0.005351
1/18/2019	$56.00	$0.010	Put	0	0	0.90812 (+0.09791)	-0.005652
1/18/2019	$55.50	$0.010	Put	0	0	0.940625 (+0.098636)	-0.005229
1/18/2019	$55.00	$0.010	Put	1	8,868	0.982222 (+0.099751)	-0.005261
1/18/2019	$50.00	$0.005	Put	0	6,537	1.28259 (+0.166963)	-0.002371
1/18/2019	$47.50	$0.010	Put	0	1,636	1.55841 (+0.251263)	-0.003053
1/18/2019	$45.00	$0.010	Put	0	1,911	1.77492 (+0.316867)	-0.002839
1/18/2019	$42.50	$0.010	Put	0	1,194 (-1)	1.96805 (+0.309247)	-0.002363
1/18/2019	$40.00	$0.010	Put	0	1,357	2.22164 (+0.372268)	-0.002309
1/18/2019	$37.50	$0.010	Put	0	715	2.45 (+0.38177)	-0.001992
1/18/2019	$35.00	$0.010	Put	0	3,337	2.69792 (+0.42292)	-0.001739
1/18/2019	$32.50	$0.010	Put	0	1,296	2.975 (+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