Stocks Options

LAST PRICE
96.5650
TODAY'S CHANGE (%)
Trending Down-1.3350 (-1.3636%)

Bid / Lots
96.5600/ 4
Ask / Lots
96.8800/ 2
Open / Previous Close
96.0500 / 97.9000
Day Range
Low 94.9100
High 97.3200
52 Week Range
Low 62.0700
High 98.3200
Volume
7,457,030
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 24.510

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

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
GILDIn the Money	$62.30In the Money	$65.45In the Money	$51.39In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$32.50	GILDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
GILDIn the Money	$59.80In the Money	$62.95In the Money	$60.15In the Money	$60.15In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$35.00	GILDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
GILDIn the Money	$57.35In the Money	$60.45In the Money	$0.00In 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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GILDIn the Money	$54.85In the Money	$57.95In the Money	$24.47In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
GILDIn the Money	$52.25In the Money	$55.45In the Money	$0.00In 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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GILDIn the Money	$49.75In the Money	$52.95In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
GILDIn the Money	$47.20In the Money	$50.45In the Money	$0.00In 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	$0.01Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
GILDIn the Money	$44.70In the Money	$47.95In the Money	$35.20In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	271Out of the Money
GILDIn the Money	$39.75In the Money	$42.95In the Money	$31.85In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$55.00	GILDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,848Out of the Money
GILDIn the Money	$37.25In the Money	$40.45In the Money	$38.20In the Money	$9.40In the Money	2In the Money	31In the Money	Filter Table By Strike Price of$57.50	GILDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	4Out of the Money	1,964Out of the Money
GILDIn the Money	$34.75In the Money	$37.95In the Money	$30.00In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$60.00	GILDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	5Out of the Money	1,121Out of the Money
GILDIn the Money	$32.95In the Money	$35.40In the Money	$25.45In the Money	$0.00In the Money	---In the Money	755In the Money	Filter Table By Strike Price of$62.50	GILDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,810Out of the Money
GILDIn the Money	$29.90In the Money	$32.85In the Money	$31.88In the Money	$-0.25In the Money	8In the Money	904In the Money	Filter Table By Strike Price of$65.00	GILDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	30Out of the Money	2,279Out of the Money
GILDIn the Money	$27.35In the Money	$30.45In the Money	$29.44In the Money	$0.00In the Money	---In the Money	3,709In the Money	Filter Table By Strike Price of$67.50	GILDOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	21Out of the Money	2,139Out of the Money
GILDIn the Money	$24.90In the Money	$27.90In the Money	$26.49In the Money	$0.00In the Money	---In the Money	3,542In the Money	Filter Table By Strike Price of$70.00	GILDOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,291Out of the Money
GILDIn the Money	$23.75In the Money	$25.00In the Money	$23.90In the Money	$-0.10In the Money	17In the Money	4,839In the Money	Filter Table By Strike Price of$72.50	GILDOut of the Money	---Out of the Money	$0.14Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,270Out of the Money
GILDIn the Money	$20.95In the Money	$24.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$74.00	GILDOut of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GILDIn the Money	$19.90In the Money	$23.75In the Money	$21.55In the Money	$-1.13In the Money	17In the Money	1,228In the Money	Filter Table By Strike Price of$75.00	GILDOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.01Out of the Money	19Out of the Money	906Out of the Money
GILDIn the Money	$18.85In the Money	$21.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$76.00	GILDOut of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GILDIn the Money	$17.95In the Money	$20.85In 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	$0.27Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
GILDIn the Money	$17.40In the Money	$21.25In the Money	$19.12In the Money	$-0.17In the Money	1In the Money	1,599In the Money	Filter Table By Strike Price of$77.50	GILDOut of the Money	---Out of the Money	$0.23Out of the Money	$0.03Out of the Money	$-0.07Out of the Money	6Out of the Money	1,200Out of the Money
GILDIn the Money	$18.35In the Money	$19.60In the Money	$18.02In the Money	$8.08In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$78.00	GILDOut of the Money	---Out of the Money	$0.28Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GILDIn the Money	$17.20In the Money	$19.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$79.00	GILDOut of the Money	---Out of the Money	$0.16Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	552Out of the Money
GILDIn the Money	$16.25In the Money	$18.25In the Money	$16.75In the Money	$-1.19In the Money	9In the Money	1,680In the Money	Filter Table By Strike Price of$80.00	GILDOut of the Money	$0.01Out of the Money	$0.08Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	8,176Out of the Money
GILDIn the Money	$13.70In the Money	$16.65In the Money	$8.86In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$81.00	GILDOut of the Money	---Out of the Money	$0.17Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
GILDIn the Money	$14.15In the Money	$16.00In the Money	$16.00In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$82.00	GILDOut of the Money	---Out of the Money	$1.27Out of the Money	$0.05Out of the Money	$-0.06Out of the Money	20Out of the Money	5Out of the Money
GILDIn the Money	$13.90In the Money	$15.10In the Money	$14.07In the Money	$0.17In the Money	11In the Money	1,527In the Money	Filter Table By Strike Price of$82.50	GILDOut of the Money	---Out of the Money	$0.17Out of the Money	$0.09Out of the Money	$0.06Out of the Money	4Out of the Money	515Out of the Money
GILDIn the Money	$12.95In the Money	$14.40In the Money	$13.23In the Money	$5.53In the Money	2In the Money	10In the Money	Filter Table By Strike Price of$83.00	GILDOut of the Money	---Out of the Money	$0.18Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
GILDIn the Money	$11.90In the Money	$13.45In the Money	$5.12In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$84.00	GILDOut of the Money	---Out of the Money	$0.18Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
GILDIn the Money	$11.25In the Money	$13.30In the Money	$11.40In the Money	$-1.08In the Money	185In the Money	3,814In the Money	Filter Table By Strike Price of$85.00	GILDOut of the Money	---Out of the Money	$0.42Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	1Out of the Money	3,059Out of the Money
GILDIn the Money	$10.15In the Money	$11.60In the Money	$10.95In the Money	$0.00In the Money	---In the Money	42In the Money	Filter Table By Strike Price of$86.00	GILDOut of the Money	---Out of the Money	$0.18Out of the Money	$0.05Out of the Money	$0.02Out of the Money	1Out of the Money	693Out of the Money
GILDIn the Money	$9.40In the Money	$10.45In the Money	$9.90In the Money	$0.88In the Money	2In the Money	348In the Money	Filter Table By Strike Price of$87.00	GILDOut of the Money	$0.01Out of the Money	$0.20Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	795Out of the Money
GILDIn the Money	$7.50In the Money	$10.40In the Money	$9.25In the Money	$-0.75In the Money	408In the Money	1,732In the Money	Filter Table By Strike Price of$87.50	GILDOut of the Money	$0.01Out of the Money	$0.47Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	10Out of the Money	249Out of the Money
GILDIn the Money	$6.95In the Money	$10.75In the Money	$8.75In the Money	$-0.40In the Money	5In the Money	232In the Money	Filter Table By Strike Price of$88.00	GILDOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.09Out of the Money	$0.03Out of the Money	37Out of the Money	553Out of the Money
GILDIn the Money	$7.50In the Money	$8.45In the Money	$7.50In the Money	$-1.10In the Money	6In the Money	699In the Money	Filter Table By Strike Price of$89.00	GILDOut of the Money	$0.01Out of the Money	$0.24Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	23Out of the Money	801Out of the Money
GILDIn the Money	$6.65In the Money	$6.90In the Money	$6.88In the Money	$-0.82In the Money	39In the Money	4,649In the Money	Filter Table By Strike Price of$90.00	GILDOut of the Money	$0.01Out of the Money	$0.21Out of the Money	$0.10Out of the Money	$0.04Out of the Money	67Out of the Money	701Out of the Money
GILDIn the Money	$4.30In the Money	$7.10In the Money	$5.50In the Money	$-1.37In the Money	11In the Money	506In the Money	Filter Table By Strike Price of$91.00	GILDOut of the Money	$0.02Out of the Money	$0.13Out of the Money	$0.16Out of the Money	$0.06Out of the Money	93Out of the Money	357Out of the Money
GILDIn the Money	$3.85In the Money	$5.90In the Money	$4.69In the Money	$-1.11In the Money	11In the Money	135In the Money	Filter Table By Strike Price of$92.00	GILDOut of the Money	$0.03Out of the Money	$0.57Out of the Money	$0.22Out of the Money	$-0.07Out of the Money	2Out of the Money	87Out of the Money
GILDIn the Money	$3.70In the Money	$4.95In the Money	$4.52In the Money	$-1.18In the Money	38In the Money	327In the Money	Filter Table By Strike Price of$92.50	GILDOut of the Money	$0.06Out of the Money	$0.17Out of the Money	$0.09Out of the Money	$-0.12Out of the Money	16Out of the Money	46Out of the Money
GILDIn the Money	$2.81In the Money	$4.35In the Money	$3.63In the Money	$-1.14In the Money	23In the Money	160In the Money	Filter Table By Strike Price of$93.00	GILDOut of the Money	$0.09Out of the Money	$0.21Out of the Money	$0.09Out of the Money	$-0.51Out of the Money	1Out of the Money	6Out of the Money
GILDIn the Money	$2.57In the Money	$3.60In the Money	$3.03In the Money	$-1.24In the Money	44In the Money	119In the Money	Filter Table By Strike Price of$94.00	GILDNear the Money	$0.15Near the Money	$0.36Near the Money	$0.18Near the Money	$-0.10Near the Money	61Near the Money	19Near the Money
GILDIn the Money	$1.72In the Money	$2.61In the Money	$2.01In the Money	$-1.19In the Money	70In the Money	1,222In the Money	Filter Table By Strike Price of$95.00	GILDNear the Money	$0.07Near the Money	$0.36Near the Money	$0.35Near the Money	$-0.04Near the Money	2,999Near the Money	1,012Near the Money
GILDUnderlying issue's last price	$1.14Underlying issue's last price	$1.28Underlying issue's last price	$1.40Underlying issue's last price	$-0.97Underlying issue's last price	140Underlying issue's last price	55Underlying issue's last price	Filter Table By Strike Price of$96.00Underlying issue's last price	GILDUnderlying issue's last price	$0.55Underlying issue's last price	$0.69Underlying issue's last price	$0.65Underlying issue's last price	$0.06Underlying issue's last price	449Underlying issue's last price	69Underlying issue's last price
GILDNear the Money	$0.66Near the Money	$0.74Near the Money	$0.70Near the Money	$-1.20Near the Money	157Near the Money	180Near the Money	Filter Table By Strike Price of$97.00	GILDIn the Money	$1.04In the Money	$1.19In the Money	$0.89In the Money	$-0.07In the Money	282In the Money	434In the Money
GILDNear the Money	$0.35Near the Money	$0.41Near the Money	$0.43Near the Money	$-0.88Near the Money	210Near the Money	304Near the Money	Filter Table By Strike Price of$98.00	GILDIn the Money	$1.13In the Money	$1.89In the Money	$1.57In the Money	$0.07In the Money	21In the Money	13In the Money
GILDNear the Money	$0.12Near the Money	$0.22Near the Money	$0.20Near the Money	$-0.25Near the Money	90Near the Money	27Near the Money	Filter Table By Strike Price of$99.00	GILDIn the Money	$1.71In the Money	$2.84In the Money	$3.10In the Money	$0.00In the Money	---In the Money	9In the Money
GILDOut of the Money	$0.09Out of the Money	$0.15Out of the Money	$0.14Out of the Money	$-0.53Out of the Money	339Out of the Money	329Out of the Money	Filter Table By Strike Price of$100.00	GILDIn the Money	$2.37In the Money	$3.95In the Money	$3.25In the Money	$0.00In the Money	---In the Money	3In the Money
GILDOut of the Money	$0.02Out of the Money	$0.64Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$101.00	GILDIn the Money	$3.10In the Money	$4.75In the Money	$4.45In the Money	$0.00In the Money	---In the Money	2In the Money
GILDOut of the Money	$0.01Out of the Money	$0.56Out of the Money	$0.01Out of the Money	$-0.13Out of the Money	5Out of the Money	10Out of the Money	Filter Table By Strike Price of$102.00	GILDIn the Money	$4.10In the Money	$5.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GILDOut of the Money	---Out of the Money	$0.15Out of the Money	$0.12Out 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	$5.15In the Money	$6.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GILDOut of the Money	---Out of the Money	$1.27Out of the Money	$0.03Out of the Money	$0.03Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$104.00	GILDIn the Money	$6.10In the Money	$9.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GILDOut of the Money	---Out of the Money	$0.13Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	1Out of the Money	60Out of the Money	Filter Table By Strike Price of$105.00	GILDIn the Money	$7.10In the Money	$10.25In the Money	$8.45In the Money	$0.00In the Money	---In the Money	4In the Money
GILDOut of the Money	---Out of the Money	$0.84Out 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	$8.10In the Money	$9.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GILDOut of the Money	---Out of the Money	$0.84Out 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	$9.65In the Money	$10.65In the Money	$11.85In the Money	$11.85In the Money	5In the Money	---In the Money
GILDOut of the Money	---Out of the Money	$1.25Out 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	$10.15In the Money	$12.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GILDOut of the Money	---Out of the Money	$1.25Out 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	$11.35In the Money	$12.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GILDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.14Out of the Money	30Out of the Money	193Out of the Money	Filter Table By Strike Price of$110.00	GILDIn the Money	$12.25In the Money	$14.85In the Money	$13.20In the Money	$0.15In the Money	1In 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 15, 2024)

Put Options (expires Friday November 15, 2024)