Stocks Options

LAST PRICE
83.9400
TODAY'S CHANGE (%)
Trending Up0.0400 (0.0477%)

Bid / Lots
83.4100/ 1
Ask / Lots
84.4000/ 10
Open / Previous Close
83.2600 / 83.9000
Day Range
Low 82.7500
High 83.9900
52 Week Range
Low 62.0700
High 87.8650
Volume
24,925,719
above 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 24.001

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

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
GILDIn the Money	$44.45In the Money	$46.55In the Money	$45.55In the Money	$0.00In the Money	---In the Money	1In 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	$41.90In the Money	$45.65In the Money	$0.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GILDIn the Money	$39.50In the Money	$43.05In 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	$36.95In the Money	$40.60In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GILDIn the Money	$34.40In the Money	$38.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GILDIn the Money	$32.00In the Money	$35.65In the Money	$32.95In 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	$0.01Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
GILDIn the Money	$27.00In the Money	$30.40In the Money	$28.20In 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	$0.01Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
GILDIn the Money	$25.85In the Money	$27.20In the Money	$25.70In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money
GILDIn the Money	$23.00In the Money	$25.35In the Money	$23.05In the Money	$-0.90In the Money	1In the Money	27In 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	$0.00Out of the Money	---Out of the Money	353Out of the Money
GILDIn the Money	$21.65In the Money	$24.70In the Money	$22.20In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
GILDIn the Money	$20.05In the Money	$22.55In the Money	$21.60In the Money	$21.60In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$62.00	GILDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
GILDIn the Money	$19.30In the Money	$23.20In the Money	$21.55In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$62.50	GILDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,266Out of the Money
GILDIn the Money	$18.90In the Money	$22.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$63.00	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	40Out of the Money
GILDIn the Money	$18.25In the Money	$20.50In the Money	$19.75In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$64.00	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	17Out of the Money
GILDIn the Money	$16.95In the Money	$20.70In the Money	$18.40In the Money	$0.35In the Money	1In the Money	1In 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	---Out of the Money	781Out of the Money
GILDIn the Money	$17.65In the Money	$18.35In the Money	$16.25In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$66.00	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	2Out of the Money
GILDIn the Money	$15.05In the Money	$18.25In the Money	$16.40In the Money	$16.40In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$67.00	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	222Out of the Money
GILDIn the Money	$15.40In the Money	$16.65In the Money	$15.35In the Money	$-0.60In the Money	1In the Money	3In the Money	Filter Table By Strike Price of$67.50	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	1,323Out of the Money
GILDIn the Money	$14.15In the Money	$17.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$68.00	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	220Out of the Money
GILDIn the Money	$12.90In the Money	$16.65In the Money	$14.30In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$69.00	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	26Out of the Money
GILDIn the Money	$13.75In the Money	$14.70In the Money	$13.50In the Money	$-0.55In the Money	3In the Money	11In the Money	Filter Table By Strike Price of$70.00	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	1,234Out of the Money
GILDIn the Money	$11.75In the Money	$14.20In the Money	$12.50In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$71.00	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	30Out of the Money
GILDIn the Money	$10.10In the Money	$13.70In the Money	$11.10In the Money	$0.00In the Money	---In the Money	28In the Money	Filter Table By Strike Price of$72.00	GILDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	1Out of the Money	17Out of the Money
GILDIn the Money	$10.50In the Money	$11.85In the Money	$11.90In the Money	$0.00In the Money	---In the Money	32In the Money	Filter Table By Strike Price of$72.50	GILDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	202Out of the Money	2,875Out of the Money
GILDIn the Money	$9.10In the Money	$12.25In the Money	$11.15In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$73.00	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	4,621Out of the Money
GILDIn the Money	$8.85In the Money	$10.50In the Money	$8.85In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	14Out of the Money	1,099Out of the Money
GILDIn the Money	$7.60In the Money	$9.90In the Money	$8.40In the Money	$-0.93In the Money	6In the Money	86In the Money	Filter Table By Strike Price of$75.00	GILDOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	4Out of the Money	809Out of the Money
GILDIn the Money	$6.90In the Money	$9.00In the Money	$7.80In the Money	$0.00In the Money	---In the Money	29In the Money	Filter Table By Strike Price of$76.00	GILDOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	10Out of the Money	192Out of the Money
GILDIn the Money	$5.80In the Money	$7.55In the Money	$6.40In the Money	$-0.75In the Money	6In the Money	27In the Money	Filter Table By Strike Price of$77.00	GILDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	14Out of the Money	237Out of the Money
GILDIn the Money	$5.30In the Money	$8.00In the Money	$5.52In the Money	$-1.31In the Money	1In the Money	126In the Money	Filter Table By Strike Price of$77.50	GILDOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	87Out of the Money	1,073Out of the Money
GILDIn the Money	$5.75In the Money	$6.60In the Money	$5.35In the Money	$0.00In the Money	---In the Money	31In the Money	Filter Table By Strike Price of$78.00	GILDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	203Out of the Money	251Out of the Money
GILDIn the Money	$3.75In the Money	$5.30In the Money	$4.40In the Money	$-0.54In the Money	9In the Money	10In the Money	Filter Table By Strike Price of$79.00	GILDOut of the Money	---Out of the Money	$0.25Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	701Out of the Money
GILDIn the Money	$3.80In the Money	$4.65In the Money	$3.10In the Money	$-0.70In the Money	41In the Money	3,915In the Money	Filter Table By Strike Price of$80.00	GILDOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	17Out of the Money	1,736Out of the Money
GILDIn the Money	$1.87In the Money	$3.35In the Money	$2.64In the Money	$-0.36In the Money	11In the Money	92In the Money	Filter Table By Strike Price of$81.00	GILDNear the Money	---Near the Money	$0.10Near the Money	$0.01Near the Money	$-0.06Near the Money	7Near the Money	337Near the Money
GILDIn the Money	$1.41In the Money	$2.02In the Money	$1.05In the Money	$-0.57In the Money	70In the Money	236In the Money	Filter Table By Strike Price of$82.00	GILDNear the Money	---Near the Money	$0.25Near the Money	$0.01Near the Money	$-0.06Near the Money	169Near the Money	479Near the Money
GILDIn the Money	$1.07In the Money	$1.60In the Money	$0.50In the Money	$-1.32In the Money	23In the Money	389In the Money	Filter Table By Strike Price of$82.50	GILDNear the Money	---Near the Money	$0.43Near the Money	$0.01Near the Money	$-0.07Near the Money	5Near the Money	416Near the Money
GILDUnderlying issue's last price	$0.60Underlying issue's last price	$2.12Underlying issue's last price	$0.41Underlying issue's last price	$-0.68Underlying issue's last price	151Underlying issue's last price	1,160Underlying issue's last price	Filter Table By Strike Price of$83.00Underlying issue's last price	GILDUnderlying issue's last price	$0.01Underlying issue's last price	$0.16Underlying issue's last price	$0.09Underlying issue's last price	$-0.14Underlying issue's last price	269Underlying issue's last price	176Underlying issue's last price
GILDNear the Money	---Near the Money	$0.03Near the Money	$0.03Near the Money	$-0.26Near the Money	524Near the Money	1,606Near the Money	Filter Table By Strike Price of$84.00	GILDIn the Money	$0.01In the Money	$1.63In the Money	$0.40In the Money	$-0.33In the Money	67In the Money	302In the Money
GILDNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.07Near the Money	28Near the Money	863Near the Money	Filter Table By Strike Price of$85.00	GILDIn the Money	$0.09In the Money	$1.88In the Money	$1.30In the Money	$0.00In the Money	---In the Money	40In the Money
GILDNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.02Near the Money	219Near the Money	373Near the Money	Filter Table By Strike Price of$86.00	GILDIn the Money	$1.67In the Money	$3.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GILDOut of the Money	---Out of the Money	$0.26Out of the Money	$0.12Out of the Money	$0.07Out of the Money	8Out of the Money	161Out of the Money	Filter Table By Strike Price of$87.00	GILDIn the Money	$2.03In the Money	$4.35In the Money	$4.15In the Money	$1.36In the Money	2In the Money	6In the Money
GILDOut of the Money	---Out of the Money	$0.24Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	112Out of the Money	Filter Table By Strike Price of$87.50	GILDIn the Money	$2.58In the Money	$4.40In the Money	$3.35In the Money	$0.00In the Money	---In the Money	12In the Money
GILDOut of the Money	---Out of the Money	$0.53Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	87Out of the Money	Filter Table By Strike Price of$88.00	GILDIn the Money	$3.30In the Money	$4.55In the Money	$5.00In the Money	$0.00In the Money	---In the Money	---In the Money
GILDOut of the Money	---Out of the Money	$0.53Out of the Money	$0.01Out of the Money	$-0.16Out of the Money	1Out of the Money	8Out of the Money	Filter Table By Strike Price of$89.00	GILDIn the Money	$4.95In the Money	$5.95In the Money	$4.40In the Money	$0.00In the Money	---In the Money	2In the Money
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	389Out of the Money	Filter Table By Strike Price of$90.00	GILDIn the Money	$4.55In the Money	$6.40In the Money	$5.40In the Money	$0.00In the Money	---In the Money	15In 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	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$91.00	GILDIn the Money	$5.80In the Money	$7.45In the Money	$8.05In the Money	$0.00In the Money	---In the Money	5In the Money
GILDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$92.00	GILDIn the Money	$6.30In the Money	$8.55In the Money	$9.45In the Money	$0.00In the Money	---In the Money	4In 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	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$93.00	GILDIn the Money	$7.55In the Money	$9.40In the Money	$8.80In 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	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$94.00	GILDIn the Money	$9.35In the Money	$10.35In 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	$0.00Out of the Money	---Out of the Money	34Out of the Money	Filter Table By Strike Price of$95.00	GILDIn the Money	$9.65In the Money	$11.60In the Money	$15.00In the Money	$0.00In the Money	---In the Money	5In 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	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$100.00	GILDIn the Money	$15.65In the Money	$16.75In the Money	$15.95In the Money	$0.00In the Money	---In the Money	1In 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	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$105.00	GILDIn the Money	$19.70In the Money	$22.75In the Money	$21.00In 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 September 20, 2024)

Put Options (expires Friday September 20, 2024)