Stocks Options

LAST PRICE
89.7600
TODAY'S CHANGE (%)
Trending Up1.1300 (1.2750%)

Bid / Lots
---/ ---
Ask / Lots
---/ ---
Open / Previous Close
89.0650 / 88.6300
Day Range
Low 88.0700
High 89.9400
52 Week Range
Low 62.0700
High 98.9000
Volume
4,057,424
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 24.703

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday November 22, 2024)
Put Options (expires Friday November 22, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
GILDIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$45.00	GILDOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GILDIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$50.00	GILDOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GILDIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$55.00	GILDOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GILDIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$60.00	GILDOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GILDIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$65.00	GILDOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GILDIn the Money	---In the Money	---In the Money	$18.80In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$70.00	GILDOut of the Money	---Out of the Money	---Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
GILDIn the Money	---In the Money	---In the Money	$15.90In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$72.00	GILDOut of the Money	---Out of the Money	---Out of the Money	$0.99Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
GILDIn the Money	---In the Money	---In the Money	$13.40In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$73.00	GILDOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
GILDIn the Money	---In the Money	---In the Money	$13.90In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$74.00	GILDOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
GILDIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$75.00	GILDOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
GILDIn the Money	---In the Money	---In the Money	$12.15In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$76.00	GILDOut of the Money	---Out of the Money	---Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
GILDIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$77.00	GILDOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
GILDIn the Money	---In the Money	---In the Money	$11.38In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$78.00	GILDOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
GILDIn the Money	---In the Money	---In the Money	$19.40In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$79.00	GILDOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
GILDIn the Money	---In the Money	---In the Money	$6.70In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$80.00	GILDOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
GILDIn the Money	---In the Money	---In the Money	$7.20In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$81.00	GILDOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money
GILDIn the Money	---In the Money	---In the Money	$14.53In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$82.00	GILDOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	21Out of the Money	12Out of the Money
GILDIn the Money	---In the Money	---In the Money	$15.45In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$83.00	GILDOut of the Money	---Out of the Money	---Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
GILDIn the Money	---In the Money	---In the Money	$5.82In the Money	$1.42In the Money	9In the Money	32In the Money	Filter Table By Strike Price of$84.00	GILDOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	21Out of the Money	25Out of the Money
GILDIn the Money	---In the Money	---In the Money	$3.55In the Money	$0.00In the Money	---In the Money	26In the Money	Filter Table By Strike Price of$85.00	GILDOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	25Out of the Money	59Out of the Money
GILDIn the Money	---In the Money	---In the Money	$3.85In the Money	$0.90In the Money	95In the Money	150In the Money	Filter Table By Strike Price of$86.00	GILDOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$-0.05Out of the Money	2Out of the Money	27Out of the Money
GILDIn the Money	---In the Money	---In the Money	$2.33In the Money	$0.39In the Money	7In the Money	38In the Money	Filter Table By Strike Price of$87.00	GILDNear the Money	---Near the Money	---Near the Money	$0.12Near the Money	$-0.09Near the Money	4Near the Money	199Near the Money
GILDIn the Money	---In the Money	---In the Money	$1.86In the Money	$0.61In the Money	16In the Money	102In the Money	Filter Table By Strike Price of$88.00	GILDNear the Money	---Near the Money	---Near the Money	$0.10Near the Money	$-0.41Near the Money	7Near the Money	325Near the Money
GILDUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.00Underlying issue's last price	$0.38Underlying issue's last price	19Underlying issue's last price	233Underlying issue's last price	Filter Table By Strike Price of$89.00Underlying issue's last price	GILDUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.56Underlying issue's last price	$0.00Underlying issue's last price	1Underlying issue's last price	54Underlying issue's last price
GILDNear the Money	---Near the Money	---Near the Money	$0.38Near the Money	$0.12Near the Money	13Near the Money	137Near the Money	Filter Table By Strike Price of$90.00	GILDIn the Money	---In the Money	---In the Money	$0.61In the Money	$-1.06In the Money	3In the Money	31In the Money
GILDNear the Money	---Near the Money	---Near the Money	$0.12Near the Money	$0.01Near the Money	100Near the Money	184Near the Money	Filter Table By Strike Price of$91.00	GILDIn the Money	---In the Money	---In the Money	$3.28In the Money	$0.00In the Money	---In the Money	198In the Money
GILDNear the Money	---Near the Money	---Near the Money	$0.02Near the Money	$-0.01Near the Money	13Near the Money	225Near the Money	Filter Table By Strike Price of$92.00	GILDIn the Money	---In the Money	---In the Money	$3.36In the Money	$0.00In the Money	---In the Money	164In the Money
GILDOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	2Out of the Money	272Out of the Money	Filter Table By Strike Price of$93.00	GILDIn the Money	---In the Money	---In the Money	$5.10In the Money	$0.00In the Money	---In the Money	5In the Money
GILDOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	234Out of the Money	Filter Table By Strike Price of$94.00	GILDIn the Money	---In the Money	---In the Money	$4.16In the Money	$0.00In the Money	4In the Money	90In the Money
GILDOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	1Out of the Money	150Out of the Money	Filter Table By Strike Price of$95.00	GILDIn the Money	---In the Money	---In the Money	$5.29In the Money	$-0.76In the Money	3In the Money	48In the Money
GILDOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money	Filter Table By Strike Price of$96.00	GILDIn the Money	---In the Money	---In the Money	$7.35In the Money	$-0.15In the Money	31In the Money	94In the Money
GILDOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	5Out of the Money	76Out of the Money	Filter Table By Strike Price of$97.00	GILDIn the Money	---In the Money	---In the Money	$8.32In the Money	$0.00In the Money	25In the Money	34In the Money
GILDOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	165Out of the Money	Filter Table By Strike Price of$98.00	GILDIn the Money	---In the Money	---In the Money	$9.08In the Money	$0.00In the Money	---In the Money	---In the Money
GILDOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$99.00	GILDIn the Money	---In the Money	---In the Money	$9.16In the Money	$0.00In the Money	---In the Money	---In the Money
GILDOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	131Out of the Money	Filter Table By Strike Price of$100.00	GILDIn the Money	---In the Money	---In the Money	$3.96In the Money	$0.00In the Money	---In the Money	1In the Money
GILDOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$101.00	GILDIn the Money	---In the Money	---In the Money	$10.60In the Money	$0.00In the Money	---In the Money	---In the Money
GILDOut of the Money	---Out of the Money	---Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money	Filter Table By Strike Price of$102.00	GILDIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GILDOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$103.00	GILDIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GILDOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$104.00	GILDIn the Money	---In the Money	---In the Money	$11.00In the Money	$0.00In the Money	---In the Money	2In the Money
GILDOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$105.00	GILDIn the Money	---In the Money	---In the Money	$8.10In the Money	$0.00In the Money	---In the Money	---In the Money
GILDOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$106.00	GILDIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GILDOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$107.00	GILDIn the Money	---In the Money	---In the Money	$8.60In the Money	$0.00In the Money	---In the Money	---In the Money
GILDOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$108.00	GILDIn the Money	---In the Money	---In the Money	$10.96In the Money	$0.00In the Money	---In the Money	---In the Money
GILDOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$109.00	GILDIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GILDOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	367Out of the Money	Filter Table By Strike Price of$110.00	GILDIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Gilead Sciences Inc
NASDAQ:GILDUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday November 22, 2024)

Put Options (expires Friday November 22, 2024)