Stocks Options

LAST PRICE
83.6100
TODAY'S CHANGE (%)
Trending Up0.5700 (0.6864%)

Bid / Lots
---/ ---
Ask / Lots
---/ ---
Open / Previous Close
83.2300 / 83.0400
Day Range
Low 83.0400
High 84.3300
52 Week Range
Low 62.0700
High 87.8650
Volume
5,456,738
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 24.168

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

Call Options (expires Friday October 04, 2024)
Put Options (expires Friday October 04, 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	$22.10In the Money	$0.00In the Money	---In the Money	1In 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	$20.60In the Money	$1.55In the Money	1In the Money	3In the Money	Filter Table By Strike Price of$63.00	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	1Out of the Money
GILDIn the Money	---In the Money	---In the Money	$18.10In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$64.00	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	4Out of the Money
GILDIn the Money	---In the Money	---In the Money	$17.00In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$65.00	GILDOut of the Money	---Out of the Money	---Out of the Money	$0.09Out 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$66.00	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	1Out 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$67.00	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	5Out 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$68.00	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	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$69.00	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	$11.95In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$70.00	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	31Out of the Money
GILDIn the Money	---In the Money	---In the Money	$9.75In 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	---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	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$72.00	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	10Out of the Money
GILDIn the Money	---In the Money	---In the Money	$6.92In the Money	$0.00In the Money	---In the Money	---In 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	23Out of the Money
GILDIn the Money	---In the Money	---In the Money	$8.15In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$74.00	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	50Out of the Money
GILDIn the Money	---In the Money	---In the Money	$6.60In 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	3Out of the Money	32Out of the Money
GILDIn the Money	---In the Money	---In the Money	$6.05In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$76.00	GILDOut of the Money	---Out of the Money	---Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money
GILDIn the Money	---In the Money	---In the Money	$5.20In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$77.00	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	21Out of the Money
GILDIn the Money	---In the Money	---In the Money	$6.38In the Money	$1.98In the Money	4In the Money	9In the Money	Filter Table By Strike Price of$78.00	GILDOut of the Money	---Out of the Money	---Out of the Money	$0.25Out of the Money	$0.13Out of the Money	8Out of the Money	20Out of the Money
GILDIn the Money	---In the Money	---In the Money	$5.26In the Money	$0.00In the Money	---In the Money	40In the Money	Filter Table By Strike Price of$79.00	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	95Out of the Money
GILDIn the Money	---In the Money	---In the Money	$4.05In the Money	$1.10In the Money	2In the Money	43In the Money	Filter Table By Strike Price of$80.00	GILDOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$-0.11Out of the Money	38Out of the Money	67Out of the Money
GILDIn the Money	---In the Money	---In the Money	$2.90In the Money	$0.70In the Money	1In the Money	92In the Money	Filter Table By Strike Price of$81.00	GILDNear the Money	---Near the Money	---Near the Money	$0.19Near the Money	$-0.14Near the Money	15Near the Money	65Near the Money
GILDIn the Money	---In the Money	---In the Money	$2.20In the Money	$0.69In the Money	15In the Money	238In the Money	Filter Table By Strike Price of$82.00	GILDNear the Money	---Near the Money	---Near the Money	$0.22Near the Money	$-0.38Near the Money	49Near the Money	41Near the Money
GILDUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.36Underlying issue's last price	$0.43Underlying issue's last price	28Underlying issue's last price	213Underlying issue's last price	Filter Table By Strike Price of$83.00Underlying issue's last price	GILDUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.51Underlying issue's last price	$-0.53Underlying issue's last price	11Underlying issue's last price	285Underlying issue's last price
GILDNear the Money	---Near the Money	---Near the Money	$0.77Near the Money	$0.27Near the Money	83Near the Money	398Near the Money	Filter Table By Strike Price of$84.00	GILDIn the Money	---In the Money	---In the Money	$0.96In the Money	$-0.71In the Money	59In the Money	123In the Money
GILDNear the Money	---Near the Money	---Near the Money	$0.45Near the Money	$0.19Near the Money	146Near the Money	318Near the Money	Filter Table By Strike Price of$85.00	GILDIn the Money	---In the Money	---In the Money	$1.31In the Money	$-1.16In the Money	21In the Money	85In the Money
GILDNear the Money	---Near the Money	---Near the Money	$0.21Near the Money	$0.07Near the Money	511Near the Money	122Near the Money	Filter Table By Strike Price of$86.00	GILDIn the Money	---In the Money	---In the Money	$4.10In the Money	$0.00In the Money	---In the Money	1In the Money
GILDOut of the Money	---Out of the Money	---Out of the Money	$0.09Out of the Money	$0.02Out of the Money	1,050Out of the Money	70Out of the Money	Filter Table By Strike Price of$87.00	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	516Out of the Money	96Out of the Money	Filter Table By Strike Price of$88.00	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	505Out of the Money	20Out of the Money	Filter Table By Strike Price of$89.00	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	54Out of the Money	14Out of the Money	Filter Table By Strike Price of$90.00	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	$0.20Out of the Money	$0.00Out of the Money	8Out of the Money	---Out of the Money	Filter Table By Strike Price of$91.00	GILDIn the Money	---In the Money	---In the Money	$7.45In the Money	$-1.15In the Money	3In the Money	9In 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$92.00	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$93.00	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$94.00	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$95.00	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$96.00	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$97.00	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 October 04, 2024)

Put Options (expires Friday October 04, 2024)