NASDAQ:GILD - Gilead Sciences Options Chain

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

Options Chain

Gilead Sciences (NASDAQ:GILD) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
9/21/2018$125.00$0.010Call02602.49375 (+0.39344)0.002925
9/21/2018$120.00$0.010Call01442.33832 (+0.427668)0.00331
9/21/2018$115.00$0.010Call0792.14895 (+0.398869)0.003449
9/21/2018$110.00$0.010Call04571.96191 (+0.371284)0.003819
9/21/2018$105.00$0.015Call01911.79762 (+0.319098)0.005017
9/21/2018$100.00$0.015Call01,1121.60838 (+0.346837)0.006522
9/21/2018$97.50$0.015Call01231.4875 (+0.30977)0.006875
9/21/2018$95.00$0.010Call01,3011.28279 (+0.22475)0.004666
9/21/2018$92.50$0.010Call01,4351.18125 (+0.17775)0.005768
9/21/2018$90.00$0.010Call05,238 (-1)1.03631 (+0.179302)0.005645
9/21/2018$87.50$0.010Call01,5910.905088 (+0.15505)0.006372
9/21/2018$85.00$0.005Call123,319 (-5)0.711289 (+0.119997)0.004203
9/21/2018$84.00$0.015Call000.746881 (+0.081441)0.010922
9/21/2018$83.00$0.020Call0500.713207 (+0.099748)0.014739
9/21/2018$82.50$0.005Call337,008 (-67)0.590625 (+0.110416)0.006198
9/21/2018$82.00$0.025Call000.670464 (+0.127943)0.018999
9/21/2018$81.50$0.025Call030.637153 (+0.103681)0.019882
9/21/2018$81.00$0.025Call080.60323 (+0.097836)0.020846
9/21/2018$80.50$0.020Call0920.551864 (+0.099488)0.018829
9/21/2018$80.00$0.005Call78,591 (-30)0.430675 (+0.036161)0.006602
9/21/2018$79.50$0.015Call0340.461589 (+0.07225)0.016728
9/21/2018$79.00$0.010Call07810.404001 (+0.042344)0.013098
9/21/2018$78.50$0.015Call01920.39375 (+0.060253)0.019504
9/21/2018$78.00$0.015Call06130.357583 (+0.052754)0.020962
9/21/2018$77.50$0.010Call1165,8450.302521 (+0.026963)0.016927
9/21/2018$77.00$0.015Call143920.284596 (+0.016855)0.025613
9/21/2018$76.50$0.015Call5101,137 (+40)0.25 (+0.007812)0.030737
9/21/2018$76.00$0.020Call641,145 (+69)0.218805 (-0.008984)0.041432
9/21/2018$75.50$0.050Call2322,169 (+47)0.21757 (-0.00301)0.091038
9/21/2018$75.00$0.115Call2628,155 (-50)0.21831 (+0.001725)0.179141
9/21/2018$74.50$0.215Call1521,002 (+73)0.209186 (-0.005418)0.298948
9/21/2018$74.00$0.405Call1901,467 (+393)0.210738 (-0.003367)0.46345
9/21/2018$73.50$0.685Call772,297 (-16)0.214791 (-0.001945)0.631825
9/21/2018$73.00$1.065Call68630 (+111)0.23215 (+0.005393)0.761138
9/21/2018$72.50$1.520Call3904,433 (-289)0.270175 (+0.037498)0.830545
9/21/2018$72.00$1.950Call18431 (+2)0.267438 (+0.011691)0.905826
9/21/2018$71.50$2.430Call2860 (+13)0.293214 (+0.01302)0.936087
9/21/2018$71.00$2.920Call01000.3242 (+0.02036)0.952717
9/21/2018$70.50$3.345Call0301
9/21/2018$70.00$3.925Call73620 (-30)0.425842 (+0.081068)0.958129
9/21/2018$69.50$4.375Call0301
9/21/2018$69.00$4.850Call0001
9/21/2018$68.50$5.325Call0001
9/21/2018$68.00$5.850Call0001
9/21/2018$67.50$6.400Call3110 (-10)0.560771 (+0.026237)0.986031
9/21/2018$67.00$6.900Call000.60078 (-0.055662)0.986852
9/21/2018$66.50$7.400Call000.6408290.987576
9/21/2018$66.00$8.550Call001.53219 (+0.69562)0.853547
9/21/2018$65.50$9.125Call061.66163 (+0.844229)0.851032
9/21/2018$65.00$8.900Call3830.7613450.989322
9/21/2018$64.50$9.925Call001.62839 (+0.765835)0.882439
9/21/2018$64.00$10.775Call001.99575 (+0.586714)0.852241
9/21/2018$63.50$11.075Call001.91327 (+0.467923)0.872926
9/21/2018$63.00$11.700Call002.07915 (+0.68232)0.86704
9/21/2018$62.50$11.400Call114 (-1)0.964675 (+0.054056)0.991325
9/21/2018$62.00$12.775Call002.28848 (+0.741562)0.868639
9/21/2018$61.50$13.200Call002.311 (+0.691397)0.876581
9/21/2018$60.00$13.900Call034 (-3)1.17265 (-0.314451)0.992688
9/21/2018$57.50$17.025Call042.67859 (+0.901259)0.913663
9/21/2018$55.00$19.775Call023.34052 (+1.31759)0.906141
9/21/2018$50.00$23.750Call011701
9/21/2018$47.50$26.525Call003.106160.979143
9/21/2018$45.00$29.125Call003.770530.972325
9/21/2018$42.50$31.525Call003.785650.982723
9/21/2018$40.00$33.775Call0000.392118
9/21/2018$37.50$36.625Call005.042750.977434
9/21/2018$35.00$38.750Call0000.512667
9/21/2018$125.00$51.675Put014.2106 (+1.92589)-0.9384
9/21/2018$120.00$45.775Put0000
9/21/2018$115.00$41.875Put053.98805 (+2.03728)-0.915478
9/21/2018$110.00$35.975Put000-0.482
9/21/2018$105.00$30.950Put000-0.9815
9/21/2018$100.00$26.775Put0272.91267 (+1.37669)-0.905166
9/21/2018$97.50$23.525Put000-1
9/21/2018$95.00$21.800Put0902.55762 (+1.00704)-0.892018
9/21/2018$92.50$18.400Put02060-0.851692
9/21/2018$90.00$16.225Put753161.46563 (-0.386635)-0.964823
9/21/2018$87.50$14.400Put04212.04531 (+0.635082)-0.855001
9/21/2018$85.00$11.100Put10961 (-1)0-0.86175
9/21/2018$84.00$11.025Put001.77384 (+0.752432)-0.819518
9/21/2018$83.00$10.000Put001.65076 (+0.418922)-0.813648
9/21/2018$82.50$8.600Put1812 (-21)0-0.863059
9/21/2018$82.00$8.225Put000.863719-0.946143
9/21/2018$81.50$7.600Put040-0.871954
9/21/2018$81.00$7.350Put050.938 (+0.202004)-0.902241
9/21/2018$80.50$6.825Put0150.865668 (-0.248802)-0.905316
9/21/2018$80.00$6.100Put19883 (-67)0-0.866222
9/21/2018$79.50$5.800Put030.745972 (+0.14557)-0.903964
9/21/2018$79.00$5.250Put0100.648047 (+0.005345)-0.917268
9/21/2018$78.50$4.500Put03 (-10)0-0.869462
9/21/2018$78.00$4.025Put0580-0.880426
9/21/2018$77.50$3.625Put603,932 (-31)0.292196 (-0.559666)-0.989314
9/21/2018$77.00$3.125Put0960.260989-0.986432
9/21/2018$76.50$2.625Put1260.222647-0.98534
9/21/2018$76.00$2.120Put3194 (-9)0.154937 (-0.052926)-0.99714
9/21/2018$75.50$1.645Put0168 (-1)0.191406 (-0.003701)-0.939183
9/21/2018$75.00$1.195Put1105,987 (-99)0.192971 (-0.009239)-0.854753
9/21/2018$74.50$0.810Put03250.196748 (-0.006478)-0.713309
9/21/2018$74.00$0.510Put11215 (-3)0.204937 (-0.002926)-0.53796
9/21/2018$73.50$0.295Put55402 (+96)0.212491 (+0.001553)-0.365978
9/21/2018$73.00$0.170Put100284 (+32)0.227593 (+0.011136)-0.232071
9/21/2018$72.50$0.095Put876,701 (-111)0.240586 (+0.013393)-0.139427
9/21/2018$72.00$0.060Put11,255 (+11)0.261187 (+0.022074)-0.088414
9/21/2018$71.50$0.030Put7827 (+64)0.269881 (+0.008741)-0.048444
9/21/2018$71.00$0.040Put161,028 (-7)0.333321 (+0.049677)-0.051015
9/21/2018$70.50$0.040Put5631,018 (+3)0.380078 (+0.085304)-0.045604
9/21/2018$70.00$0.035Put1,3979,210 (-56)0.417322 (+0.0909)-0.037384
9/21/2018$69.50$0.020Put199 (-1)0.422507 (+0.080278)-0.023172
9/21/2018$69.00$0.015Put1770.445848 (+0.067553)-0.017401
9/21/2018$68.50$0.015Put037 (+4)0.48125 (+0.120312)-0.014814
9/21/2018$68.00$0.015Put050.525571 (+0.122276)-0.014305
9/21/2018$67.50$0.020Put136,262 (-14)0.583247 (+0.160418)-0.016168
9/21/2018$67.00$0.020Put361 (+3)0.629941 (+0.201646)-0.015891
9/21/2018$66.50$0.025Put0300.686611 (+0.233096)-0.017049
9/21/2018$66.00$0.025Put050.733325 (+0.25503)-0.016637
9/21/2018$65.50$0.025Put080.776123 (+0.223926)-0.015723
9/21/2018$65.00$0.020Put04,909 (-4)0.802354 (+0.146818)-0.012802
9/21/2018$64.50$0.015Put000.801123 (+0.189516)-0.009123
9/21/2018$64.00$0.015Put000.845472 (+0.130019)-0.008998
9/21/2018$63.50$0.015Put080.897745 (+0.134605)-0.009269
9/21/2018$63.00$0.015Put0150.922745 (+0.122105)-0.008155
9/21/2018$62.50$0.010Put06,4070.928301 (+0.105128)-0.006099
9/21/2018$62.00$0.010Put000.95625 (+0.146436)-0.005238
9/21/2018$61.50$0.010Put001.00625 (+0.120312)-0.005496
9/21/2018$60.00$0.010Put04,1571.12393 (+0.214744)-0.004666
9/21/2018$57.50$0.010Put01,3791.34155 (+0.258549)-0.004124
9/21/2018$55.00$0.015Put01,2301.61373 (+0.351476)-0.005006
9/21/2018$50.00$0.010Put02242.01721 (+0.383209)-0.00288
9/21/2018$47.50$0.010Put0832.25863 (+0.343991)-0.002629
9/21/2018$45.00$0.010Put01,0972.48587 (+0.462745)-0.002237
9/21/2018$42.50$0.010Put012.7774 (+0.539254)-0.002192
9/21/2018$40.00$0.010Put03683.05181 (+0.604031)-0.001969
9/21/2018$37.50$0.010Put053.34174 (+0.639108)-0.001762
9/21/2018$35.00$0.010Put02023.66696 (+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)

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.

Yahoo Gemini Pixel