Stocks Options

LAST PRICE
64.2700
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
64.2000/ 6
Ask / Lots
64.2600/ 2
Open / Previous Close
0.0000 / 64.2700
Day Range
---
52 Week Range
Low 62.0700
High 87.8650
Volume
3,556
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 21.948

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

Call Options (expires Friday June 21, 2024)
Put Options (expires Friday June 21, 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	$26.05In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$37.50	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	25Out of the Money
GILDIn the Money	---In the Money	---In the Money	$23.74In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$40.00	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	38Out of the Money
GILDIn the Money	---In the Money	---In the Money	$36.04In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$42.50	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	72Out of the Money
GILDIn the Money	---In the Money	---In the Money	$19.86In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$45.00	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	793Out of the Money
GILDIn the Money	---In the Money	---In the Money	$16.40In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$47.50	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	1,772Out of the Money
GILDIn the Money	---In the Money	---In the Money	$15.20In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$50.00	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	809Out 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$52.00	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$53.00	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$54.00	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	$9.77In the Money	$0.00In the Money	---In the Money	49In the Money	Filter Table By Strike Price of$55.00	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	1,368Out 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$56.00	GILDOut of the Money	---Out of the Money	---Out of the Money	$0.16Out 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	$7.73In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$57.00	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	59Out of the Money
GILDIn the Money	---In the Money	---In the Money	$6.05In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$57.50	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	216Out of the Money
GILDIn the Money	---In the Money	---In the Money	$6.10In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$58.00	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	45Out 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$59.00	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	709Out of the Money
GILDIn the Money	---In the Money	---In the Money	$5.20In the Money	$0.00In the Money	---In the Money	29In the Money	Filter Table By Strike Price of$60.00	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	1,582Out of the Money
GILDIn the Money	---In the Money	---In the Money	$2.80In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$61.00	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	1,256Out of the Money
GILDIn the Money	---In the Money	---In the Money	$1.96In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$62.00	GILDNear the Money	---Near the Money	---Near the Money	$0.07Near the Money	$0.00Near the Money	---Near the Money	828Near the Money
GILDIn the Money	---In the Money	---In the Money	$2.20In the Money	$0.00In the Money	---In the Money	296In the Money	Filter Table By Strike Price of$62.50	GILDNear the Money	---Near the Money	---Near the Money	$0.11Near the Money	$0.00Near the Money	---Near the Money	3,080Near the Money
GILDIn the Money	---In the Money	---In the Money	$1.75In the Money	$0.00In the Money	---In the Money	648In the Money	Filter Table By Strike Price of$63.00	GILDNear the Money	---Near the Money	---Near the Money	$0.20Near the Money	$0.00Near the Money	---Near the Money	788Near the Money
GILDUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.96Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	939Underlying issue's last price	Filter Table By Strike Price of$64.00Underlying issue's last price	GILDUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.49Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	1,588Underlying issue's last price
GILDNear the Money	---Near the Money	---Near the Money	$0.37Near the Money	$0.00Near the Money	---Near the Money	3,249Near the Money	Filter Table By Strike Price of$65.00	GILDIn the Money	---In the Money	---In the Money	$0.85In the Money	$0.00In the Money	---In the Money	5,046In the Money
GILDNear the Money	---Near the Money	---Near the Money	$0.17Near the Money	$0.00Near the Money	---Near the Money	1,370Near the Money	Filter Table By Strike Price of$66.00	GILDIn the Money	---In the Money	---In the Money	$1.59In the Money	$0.00In the Money	---In the Money	565In the Money
GILDNear the Money	---Near the Money	---Near the Money	$0.07Near the Money	$0.00Near the Money	---Near the Money	3,969Near the Money	Filter Table By Strike Price of$67.00	GILDIn the Money	---In the Money	---In the Money	$2.52In the Money	$0.00In the Money	---In the Money	475In 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	3,647Out of the Money	Filter Table By Strike Price of$67.50	GILDIn the Money	---In the Money	---In the Money	$2.75In the Money	$0.00In the Money	---In the Money	2,339In 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	529Out of the Money	Filter Table By Strike Price of$68.00	GILDIn the Money	---In the Money	---In the Money	$4.05In the Money	$0.00In the Money	---In the Money	46In 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	190Out of the Money	Filter Table By Strike Price of$69.00	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	3,249Out of the Money	Filter Table By Strike Price of$70.00	GILDIn the Money	---In the Money	---In the Money	$5.45In the Money	$0.00In the Money	---In the Money	1,150In 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	258Out of the Money	Filter Table By Strike Price of$71.00	GILDIn the Money	---In the Money	---In the Money	$7.98In the Money	$0.00In the Money	---In the Money	19In 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	110Out of the Money	Filter Table By Strike Price of$72.00	GILDIn the Money	---In the Money	---In the Money	$8.98In 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	4,299Out of the Money	Filter Table By Strike Price of$72.50	GILDIn the Money	---In the Money	---In the Money	$8.32In the Money	$0.00In the Money	---In the Money	1,583In 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	15Out of the Money	Filter Table By Strike Price of$73.00	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	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	107Out of the Money	Filter Table By Strike Price of$74.00	GILDIn the Money	---In the Money	---In the Money	$9.70In 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	2,717Out of the Money	Filter Table By Strike Price of$75.00	GILDIn the Money	---In the Money	---In the Money	$10.46In the Money	$0.00In the Money	---In the Money	1,119In 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$76.00	GILDIn the Money	---In the Money	---In the Money	$12.97In 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$77.00	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	2,032Out of the Money	Filter Table By Strike Price of$77.50	GILDIn the Money	---In the Money	---In the Money	$13.20In the Money	$0.00In the Money	---In the Money	1,279In 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	9Out of the Money	Filter Table By Strike Price of$78.00	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	48Out of the Money	Filter Table By Strike Price of$79.00	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	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	4,174Out of the Money	Filter Table By Strike Price of$80.00	GILDIn the Money	---In the Money	---In the Money	$15.60In the Money	$0.00In the Money	---In the Money	370In 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	945Out of the Money	Filter Table By Strike Price of$82.50	GILDIn the Money	---In the Money	---In the Money	$17.87In the Money	$0.00In the Money	---In the Money	938In 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	3,235Out of the Money	Filter Table By Strike Price of$85.00	GILDIn the Money	---In the Money	---In the Money	$20.48In 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	1,378Out of the Money	Filter Table By Strike Price of$87.50	GILDIn the Money	---In the Money	---In the Money	$22.95In 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	1,311Out of the Money	Filter Table By Strike Price of$90.00	GILDIn the Money	---In the Money	---In the Money	$18.30In the Money	$0.00In the Money	---In the Money	---In the Money
GILDOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	845Out of the Money	Filter Table By Strike Price of$92.50	GILDIn the Money	---In the Money	---In the Money	$13.80In the Money	$0.00In the Money	---In the Money	---In the Money
GILDOut of the Money	---Out of the Money	---Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	592Out of the Money	Filter Table By Strike Price of$95.00	GILDIn the Money	---In the Money	---In the Money	$19.40In 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	252Out of the Money	Filter Table By Strike Price of$100.00	GILDIn the Money	---In the Money	---In the Money	$20.35In the Money	$0.00In the Money	---In the Money	---In the Money
GILDOut of the Money	---Out of the Money	---Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	269Out of the Money	Filter Table By Strike Price of$105.00	GILDIn the Money	---In the Money	---In the Money	$21.60In the Money	$0.00In the Money	---In the Money	---In the Money
GILDOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	26Out 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
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	6Out of the Money	Filter Table By Strike Price of$115.00	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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$120.00	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	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money	Filter Table By Strike Price of$125.00	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	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	276Out of the Money	Filter Table By Strike Price of$130.00	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 June 21, 2024)

Put Options (expires Friday June 21, 2024)