NASDAQ:GILD - Gilead Sciences Options Chain

Get Started

$73.88 +0.21 (+0.29 %)

(As of 09/20/2018 08:47 AM ET)

Previous Close$73.67

Today's Range$73.30 - $74.32

52-Week Range$64.27 - $89.54

Volume3.66 million shs

Average Volume5.18 million shs

Market Capitalization$95.50 billion

P/E Ratio8.63

Dividend Yield3.09%

Beta1.02

Gilead Sciences (NASDAQ:GILD) Options Chain

Options Date:

Options Type:

Moneyness:

Expires	Strike Price	Close Price	Put/Call	Volume	Open Interest	Implied Volatility	Delta
9/21/2018	$125.00	$0.010	Call	0	260	2.49375 (+0.39344)	0.002925
9/21/2018	$120.00	$0.010	Call	0	144	2.33832 (+0.427668)	0.00331
9/21/2018	$115.00	$0.010	Call	0	79	2.14895 (+0.398869)	0.003449
9/21/2018	$110.00	$0.010	Call	0	457	1.96191 (+0.371284)	0.003819
9/21/2018	$105.00	$0.015	Call	0	191	1.79762 (+0.319098)	0.005017
9/21/2018	$100.00	$0.015	Call	0	1,112	1.60838 (+0.346837)	0.006522
9/21/2018	$97.50	$0.015	Call	0	123	1.4875 (+0.30977)	0.006875
9/21/2018	$95.00	$0.010	Call	0	1,301	1.28279 (+0.22475)	0.004666
9/21/2018	$92.50	$0.010	Call	0	1,435	1.18125 (+0.17775)	0.005768
9/21/2018	$90.00	$0.010	Call	0	5,238 (-1)	1.03631 (+0.179302)	0.005645
9/21/2018	$87.50	$0.010	Call	0	1,591	0.905088 (+0.15505)	0.006372
9/21/2018	$85.00	$0.005	Call	12	3,319 (-5)	0.711289 (+0.119997)	0.004203
9/21/2018	$84.00	$0.015	Call	0	0	0.746881 (+0.081441)	0.010922
9/21/2018	$83.00	$0.020	Call	0	50	0.713207 (+0.099748)	0.014739
9/21/2018	$82.50	$0.005	Call	33	7,008 (-67)	0.590625 (+0.110416)	0.006198
9/21/2018	$82.00	$0.025	Call	0	0	0.670464 (+0.127943)	0.018999
9/21/2018	$81.50	$0.025	Call	0	3	0.637153 (+0.103681)	0.019882
9/21/2018	$81.00	$0.025	Call	0	8	0.60323 (+0.097836)	0.020846
9/21/2018	$80.50	$0.020	Call	0	92	0.551864 (+0.099488)	0.018829
9/21/2018	$80.00	$0.005	Call	7	8,591 (-30)	0.430675 (+0.036161)	0.006602
9/21/2018	$79.50	$0.015	Call	0	34	0.461589 (+0.07225)	0.016728
9/21/2018	$79.00	$0.010	Call	0	781	0.404001 (+0.042344)	0.013098
9/21/2018	$78.50	$0.015	Call	0	192	0.39375 (+0.060253)	0.019504
9/21/2018	$78.00	$0.015	Call	0	613	0.357583 (+0.052754)	0.020962
9/21/2018	$77.50	$0.010	Call	116	5,845	0.302521 (+0.026963)	0.016927
9/21/2018	$77.00	$0.015	Call	14	392	0.284596 (+0.016855)	0.025613
9/21/2018	$76.50	$0.015	Call	510	1,137 (+40)	0.25 (+0.007812)	0.030737
9/21/2018	$76.00	$0.020	Call	64	1,145 (+69)	0.218805 (-0.008984)	0.041432
9/21/2018	$75.50	$0.050	Call	232	2,169 (+47)	0.21757 (-0.00301)	0.091038
9/21/2018	$75.00	$0.115	Call	262	8,155 (-50)	0.21831 (+0.001725)	0.179141
9/21/2018	$74.50	$0.215	Call	152	1,002 (+73)	0.209186 (-0.005418)	0.298948
9/21/2018	$74.00	$0.405	Call	190	1,467 (+393)	0.210738 (-0.003367)	0.46345
9/21/2018	$73.50	$0.685	Call	77	2,297 (-16)	0.214791 (-0.001945)	0.631825
9/21/2018	$73.00	$1.065	Call	68	630 (+111)	0.23215 (+0.005393)	0.761138
9/21/2018	$72.50	$1.520	Call	390	4,433 (-289)	0.270175 (+0.037498)	0.830545
9/21/2018	$72.00	$1.950	Call	18	431 (+2)	0.267438 (+0.011691)	0.905826
9/21/2018	$71.50	$2.430	Call	28	60 (+13)	0.293214 (+0.01302)	0.936087
9/21/2018	$71.00	$2.920	Call	0	100	0.3242 (+0.02036)	0.952717
9/21/2018	$70.50	$3.345	Call	0	3	0	1
9/21/2018	$70.00	$3.925	Call	73	620 (-30)	0.425842 (+0.081068)	0.958129
9/21/2018	$69.50	$4.375	Call	0	3	0	1
9/21/2018	$69.00	$4.850	Call	0	0	0	1
9/21/2018	$68.50	$5.325	Call	0	0	0	1
9/21/2018	$68.00	$5.850	Call	0	0	0	1
9/21/2018	$67.50	$6.400	Call	3	110 (-10)	0.560771 (+0.026237)	0.986031
9/21/2018	$67.00	$6.900	Call	0	0	0.60078 (-0.055662)	0.986852
9/21/2018	$66.50	$7.400	Call	0	0	0.640829	0.987576
9/21/2018	$66.00	$8.550	Call	0	0	1.53219 (+0.69562)	0.853547
9/21/2018	$65.50	$9.125	Call	0	6	1.66163 (+0.844229)	0.851032
9/21/2018	$65.00	$8.900	Call	3	83	0.761345	0.989322
9/21/2018	$64.50	$9.925	Call	0	0	1.62839 (+0.765835)	0.882439
9/21/2018	$64.00	$10.775	Call	0	0	1.99575 (+0.586714)	0.852241
9/21/2018	$63.50	$11.075	Call	0	0	1.91327 (+0.467923)	0.872926
9/21/2018	$63.00	$11.700	Call	0	0	2.07915 (+0.68232)	0.86704
9/21/2018	$62.50	$11.400	Call	1	14 (-1)	0.964675 (+0.054056)	0.991325
9/21/2018	$62.00	$12.775	Call	0	0	2.28848 (+0.741562)	0.868639
9/21/2018	$61.50	$13.200	Call	0	0	2.311 (+0.691397)	0.876581
9/21/2018	$60.00	$13.900	Call	0	34 (-3)	1.17265 (-0.314451)	0.992688
9/21/2018	$57.50	$17.025	Call	0	4	2.67859 (+0.901259)	0.913663
9/21/2018	$55.00	$19.775	Call	0	2	3.34052 (+1.31759)	0.906141
9/21/2018	$50.00	$23.750	Call	0	117	0	1
9/21/2018	$47.50	$26.525	Call	0	0	3.10616	0.979143
9/21/2018	$45.00	$29.125	Call	0	0	3.77053	0.972325
9/21/2018	$42.50	$31.525	Call	0	0	3.78565	0.982723
9/21/2018	$40.00	$33.775	Call	0	0	0	0.392118
9/21/2018	$37.50	$36.625	Call	0	0	5.04275	0.977434
9/21/2018	$35.00	$38.750	Call	0	0	0	0.512667
9/21/2018	$125.00	$51.675	Put	0	1	4.2106 (+1.92589)	-0.9384
9/21/2018	$120.00	$45.775	Put	0	0	0	0
9/21/2018	$115.00	$41.875	Put	0	5	3.98805 (+2.03728)	-0.915478
9/21/2018	$110.00	$35.975	Put	0	0	0	-0.482
9/21/2018	$105.00	$30.950	Put	0	0	0	-0.9815
9/21/2018	$100.00	$26.775	Put	0	27	2.91267 (+1.37669)	-0.905166
9/21/2018	$97.50	$23.525	Put	0	0	0	-1
9/21/2018	$95.00	$21.800	Put	0	90	2.55762 (+1.00704)	-0.892018
9/21/2018	$92.50	$18.400	Put	0	206	0	-0.851692
9/21/2018	$90.00	$16.225	Put	75	316	1.46563 (-0.386635)	-0.964823
9/21/2018	$87.50	$14.400	Put	0	421	2.04531 (+0.635082)	-0.855001
9/21/2018	$85.00	$11.100	Put	10	961 (-1)	0	-0.86175
9/21/2018	$84.00	$11.025	Put	0	0	1.77384 (+0.752432)	-0.819518
9/21/2018	$83.00	$10.000	Put	0	0	1.65076 (+0.418922)	-0.813648
9/21/2018	$82.50	$8.600	Put	1	812 (-21)	0	-0.863059
9/21/2018	$82.00	$8.225	Put	0	0	0.863719	-0.946143
9/21/2018	$81.50	$7.600	Put	0	4	0	-0.871954
9/21/2018	$81.00	$7.350	Put	0	5	0.938 (+0.202004)	-0.902241
9/21/2018	$80.50	$6.825	Put	0	15	0.865668 (-0.248802)	-0.905316
9/21/2018	$80.00	$6.100	Put	19	883 (-67)	0	-0.866222
9/21/2018	$79.50	$5.800	Put	0	3	0.745972 (+0.14557)	-0.903964
9/21/2018	$79.00	$5.250	Put	0	10	0.648047 (+0.005345)	-0.917268
9/21/2018	$78.50	$4.500	Put	0	3 (-10)	0	-0.869462
9/21/2018	$78.00	$4.025	Put	0	58	0	-0.880426
9/21/2018	$77.50	$3.625	Put	60	3,932 (-31)	0.292196 (-0.559666)	-0.989314
9/21/2018	$77.00	$3.125	Put	0	96	0.260989	-0.986432
9/21/2018	$76.50	$2.625	Put	1	26	0.222647	-0.98534
9/21/2018	$76.00	$2.120	Put	3	194 (-9)	0.154937 (-0.052926)	-0.99714
9/21/2018	$75.50	$1.645	Put	0	168 (-1)	0.191406 (-0.003701)	-0.939183
9/21/2018	$75.00	$1.195	Put	110	5,987 (-99)	0.192971 (-0.009239)	-0.854753
9/21/2018	$74.50	$0.810	Put	0	325	0.196748 (-0.006478)	-0.713309
9/21/2018	$74.00	$0.510	Put	11	215 (-3)	0.204937 (-0.002926)	-0.53796
9/21/2018	$73.50	$0.295	Put	55	402 (+96)	0.212491 (+0.001553)	-0.365978
9/21/2018	$73.00	$0.170	Put	100	284 (+32)	0.227593 (+0.011136)	-0.232071
9/21/2018	$72.50	$0.095	Put	87	6,701 (-111)	0.240586 (+0.013393)	-0.139427
9/21/2018	$72.00	$0.060	Put	1	1,255 (+11)	0.261187 (+0.022074)	-0.088414
9/21/2018	$71.50	$0.030	Put	7	827 (+64)	0.269881 (+0.008741)	-0.048444
9/21/2018	$71.00	$0.040	Put	16	1,028 (-7)	0.333321 (+0.049677)	-0.051015
9/21/2018	$70.50	$0.040	Put	563	1,018 (+3)	0.380078 (+0.085304)	-0.045604
9/21/2018	$70.00	$0.035	Put	1,397	9,210 (-56)	0.417322 (+0.0909)	-0.037384
9/21/2018	$69.50	$0.020	Put	1	99 (-1)	0.422507 (+0.080278)	-0.023172
9/21/2018	$69.00	$0.015	Put	1	77	0.445848 (+0.067553)	-0.017401
9/21/2018	$68.50	$0.015	Put	0	37 (+4)	0.48125 (+0.120312)	-0.014814
9/21/2018	$68.00	$0.015	Put	0	5	0.525571 (+0.122276)	-0.014305
9/21/2018	$67.50	$0.020	Put	13	6,262 (-14)	0.583247 (+0.160418)	-0.016168
9/21/2018	$67.00	$0.020	Put	3	61 (+3)	0.629941 (+0.201646)	-0.015891
9/21/2018	$66.50	$0.025	Put	0	30	0.686611 (+0.233096)	-0.017049
9/21/2018	$66.00	$0.025	Put	0	5	0.733325 (+0.25503)	-0.016637
9/21/2018	$65.50	$0.025	Put	0	8	0.776123 (+0.223926)	-0.015723
9/21/2018	$65.00	$0.020	Put	0	4,909 (-4)	0.802354 (+0.146818)	-0.012802
9/21/2018	$64.50	$0.015	Put	0	0	0.801123 (+0.189516)	-0.009123
9/21/2018	$64.00	$0.015	Put	0	0	0.845472 (+0.130019)	-0.008998
9/21/2018	$63.50	$0.015	Put	0	8	0.897745 (+0.134605)	-0.009269
9/21/2018	$63.00	$0.015	Put	0	15	0.922745 (+0.122105)	-0.008155
9/21/2018	$62.50	$0.010	Put	0	6,407	0.928301 (+0.105128)	-0.006099
9/21/2018	$62.00	$0.010	Put	0	0	0.95625 (+0.146436)	-0.005238
9/21/2018	$61.50	$0.010	Put	0	0	1.00625 (+0.120312)	-0.005496
9/21/2018	$60.00	$0.010	Put	0	4,157	1.12393 (+0.214744)	-0.004666
9/21/2018	$57.50	$0.010	Put	0	1,379	1.34155 (+0.258549)	-0.004124
9/21/2018	$55.00	$0.015	Put	0	1,230	1.61373 (+0.351476)	-0.005006
9/21/2018	$50.00	$0.010	Put	0	224	2.01721 (+0.383209)	-0.00288
9/21/2018	$47.50	$0.010	Put	0	83	2.25863 (+0.343991)	-0.002629
9/21/2018	$45.00	$0.010	Put	0	1,097	2.48587 (+0.462745)	-0.002237
9/21/2018	$42.50	$0.010	Put	0	1	2.7774 (+0.539254)	-0.002192
9/21/2018	$40.00	$0.010	Put	0	368	3.05181 (+0.604031)	-0.001969
9/21/2018	$37.50	$0.010	Put	0	5	3.34174 (+0.639108)	-0.001762
9/21/2018	$35.00	$0.010	Put	0	202	3.66696 (+0.715892)	-0.001636

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

This page was last updated on 9/20/2018 by MarketBeat.com Staff

Featured Article: Leveraged Buyout (LBO)