Stocks Options

LAST PRICE
67.7200
TODAY'S CHANGE (%)
Trending Down-0.1400 (-0.2063%)

Bid / Lots
67.5900/ 1
Ask / Lots
68.0000/ 2
Open / Previous Close
67.8200 / 67.8600
Day Range
Low 67.2100
High 67.8200
52 Week Range
Low 64.3300
High 87.8650
Volume
3,579,110
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 21.635

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

Call Options (expires Friday May 17, 2024)
Put Options (expires Friday May 17, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
GILDIn the Money	$24.35In the Money	$24.80In the Money	$24.68In the Money	$0.00In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$40.00	GILDOut of the Money	---Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money
GILDIn the Money	$19.50In the Money	$22.60In the Money	$21.40In the Money	$0.00In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$45.00	GILDOut of the Money	---Out of the Money	$2.23Out of the Money	$0.14Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
GILDIn the Money	$15.45In the Money	$16.10In the Money	$15.27In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$50.00	GILDOut of the Money	---Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
GILDIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$53.00	no put option is available at this price
GILDIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$54.00	GILDOut of the Money	$0.01Out of the Money	$1.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
GILDIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$55.00	GILDOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.03Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
GILDIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$56.00	no put option is available at this price
no call option is available at this price							Filter Table By Strike Price of$57.50	GILDOut of the Money	---Out of the Money	$0.24Out of the Money	$0.25Out of the Money	$0.00Out of the Money	8Out of the Money	---Out of the Money
GILDIn the Money	$6.95In the Money	$8.00In the Money	$7.26In the Money	$-0.44In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$60.00	GILDOut of the Money	---Out of the Money	$0.23Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	7Out of the Money	---Out of the Money
GILDIn the Money	$1.93In the Money	$3.45In the Money	$2.49In the Money	$-0.37In the Money	34In the Money	---In the Money	Filter Table By Strike Price of$65.00	GILDNear the Money	---Near the Money	$0.10Near the Money	$0.01Near the Money	$-0.02Near the Money	32Near the Money	---Near the Money
no call option is available at this price							Filter Table By Strike Price of$67.00	GILDNear the Money	---Near the Money	$2.12Near the Money	$0.02Near the Money	$-0.03Near the Money	1,736Near the Money	---Near the Money
GILDUnderlying issue's last price	$0.01Underlying issue's last price	$0.54Underlying issue's last price	$0.16Underlying issue's last price	$-0.37Underlying issue's last price	708Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$67.50Underlying issue's last price	GILDUnderlying issue's last price	---Underlying issue's last price	$0.07Underlying issue's last price	$0.02Underlying issue's last price	$-0.13Underlying issue's last price	367Underlying issue's last price	---Underlying issue's last price
no call option is available at this price							Filter Table By Strike Price of$69.00	GILDIn the Money	$0.78In the Money	$1.74In the Money	$1.49In the Money	$0.00In the Money	3In the Money	---In the Money
GILDNear the Money	---Near the Money	$0.10Near the Money	$0.03Near the Money	$-0.02Near the Money	65Near the Money	---Near the Money	Filter Table By Strike Price of$70.00	GILDIn the Money	$0.87In the Money	$2.97In the Money	$2.27In the Money	$-0.51In the Money	2In the Money	---In the Money
no call option is available at this price							Filter Table By Strike Price of$71.00	GILDIn the Money	$3.80In the Money	$7.60In the Money	$6.11In the Money	$0.00In the Money	1In the Money	---In the Money
GILDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	13Out of the Money	---Out of the Money	Filter Table By Strike Price of$72.50	GILDIn the Money	$4.50In the Money	$4.80In the Money	$4.80In the Money	$0.00In the Money	1In the Money	---In the Money
no call option is available at this price							Filter Table By Strike Price of$73.00	GILDIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
no call option is available at this price							Filter Table By Strike Price of$74.00	GILDIn the Money	$5.70In the Money	$8.00In the Money	$7.07In the Money	$0.00In the Money	10In the Money	---In the Money
GILDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$75.00	GILDIn the Money	$7.05In the Money	$7.25In the Money	$7.30In the Money	$-0.45In the Money	1,200In the Money	---In the Money
GILDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$77.50	GILDIn the Money	$8.65In the Money	$10.50In the Money	$9.60In the Money	$-0.40In the Money	1,230In the Money	---In the Money
GILDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$80.00	GILDIn the Money	$11.55In the Money	$13.45In the Money	$11.75In the Money	$0.00In the Money	520In the Money	---In the Money
GILDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$82.50	GILDIn the Money	$13.55In the Money	$14.95In the Money	$13.50In the Money	$0.00In the Money	330In the Money	---In the Money
GILDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$85.00	GILDIn the Money	$12.35In the Money	$12.70In the Money	$12.80In the Money	$0.00In the Money	26In the Money	---In the Money
GILDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$90.00	GILDIn the Money	$10.70In the Money	$13.00In the Money	$11.70In the Money	$0.00In the Money	2In the Money	---In the Money
GILDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$95.00	GILDIn the Money	$17.85In the Money	$20.00In the Money	$19.41In the Money	$0.00In the Money	1In the Money	---In the Money
GILDOut of the Money	$0.02Out of the Money	$0.06Out of the Money	$0.02Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$100.00	GILDIn the Money	$18.60In the Money	$20.85In the Money	$19.75In the Money	$0.00In the Money	1In the Money	---In the Money
GILDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$105.00	GILDIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
GILDOut of the Money	---Out of the Money	$2.20Out of the Money	$0.09Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$110.00	GILDIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
GILDOut of the Money	---Out of the Money	$0.40Out of the Money	$0.03Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$115.00	GILDIn the Money	---In the Money	---In the Money	---In the Money	---In 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 May 17, 2024)

Put Options (expires Friday May 17, 2024)