Stocks Options

LAST PRICE
88.4000
TODAY'S CHANGE (%)
Trending Down-3.7100 (-4.0278%)

Bid / Lots
88.4000/ 4
Ask / Lots
88.6000/ 1
Open / Previous Close
91.7100 / 92.1100
Day Range
Low 88.2100
High 91.9900
52 Week Range
Low 62.0700
High 98.9000
Volume
11,454,518
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 24.691

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

Call Options (expires Friday November 22, 2024)
Put Options (expires Friday November 22, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
GILDIn the Money	$41.40In the Money	$44.70In 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	$0.21Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GILDIn the Money	$36.40In the Money	$39.70In 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	$0.21Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GILDIn the Money	$31.40In the Money	$34.75In 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	$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	$26.40In the Money	$30.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$60.00	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	$23.30In the Money	$23.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$65.00	GILDOut of the Money	---Out of the Money	$0.21Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GILDIn the Money	$18.35In the Money	$18.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$70.00	GILDOut of the Money	---Out of the Money	$0.09Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
GILDIn the Money	$16.30In the Money	$16.65In the Money	$19.45In the Money	$-5.10In the Money	2In the Money	1In the Money	Filter Table By Strike Price of$72.00	GILDOut of the Money	---Out of the Money	$0.13Out of the Money	$0.99Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
GILDIn the Money	$15.35In the Money	$15.65In the Money	$18.45In the Money	$-0.28In the Money	2In the Money	3In the Money	Filter Table By Strike Price of$73.00	GILDOut of the Money	---Out of the Money	$0.13Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
GILDIn the Money	$14.30In the Money	$14.65In the Money	$22.55In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$74.00	GILDOut of the Money	---Out of the Money	$0.13Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
GILDIn the Money	$12.80In the Money	$14.50In the Money	$0.00In 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	$0.07Out of the Money	$0.07Out of the Money	$0.03Out of the Money	1Out of the Money	27Out of the Money
GILDIn the Money	$12.35In the Money	$12.60In the Money	$15.80In the Money	$-6.60In the Money	1In the Money	2In the Money	Filter Table By Strike Price of$76.00	GILDOut of the Money	---Out of the Money	$0.14Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
GILDIn the Money	$11.35In the Money	$11.70In 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	$0.09Out of the Money	$0.11Out of the Money	$-0.07Out of the Money	1Out of the Money	1Out of the Money
GILDIn the Money	$10.30In the Money	$10.65In the Money	$11.38In the Money	$-3.65In the Money	2In the Money	4In the Money	Filter Table By Strike Price of$78.00	GILDOut of the Money	---Out of the Money	$0.14Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
GILDIn the Money	$9.30In the Money	$9.70In the Money	$19.40In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$79.00	GILDOut of the Money	$0.01Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
GILDIn the Money	$8.30In the Money	$8.70In the Money	$9.60In the Money	$-8.90In the Money	1In the Money	3In the Money	Filter Table By Strike Price of$80.00	GILDOut of the Money	$0.01Out of the Money	$0.16Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
GILDIn the Money	$7.30In the Money	$8.65In the Money	$16.10In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$81.00	GILDOut of the Money	$0.02Out of the Money	$0.17Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
GILDIn the Money	$6.30In the Money	$7.65In the Money	$14.53In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$82.00	GILDOut of the Money	$0.03Out of the Money	$0.14Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	7Out of the Money	11Out of the Money
GILDIn the Money	$5.40In the Money	$5.80In the Money	$15.45In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$83.00	GILDOut of the Money	$0.09Out of the Money	$0.13Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
GILDIn the Money	$4.50In the Money	$4.80In the Money	$4.85In the Money	$-4.05In the Money	29In the Money	1In the Money	Filter Table By Strike Price of$84.00	GILDOut of the Money	$0.14Out of the Money	$0.30Out of the Money	$0.27Out of the Money	$-0.12Out of the Money	10Out of the Money	19Out of the Money
GILDIn the Money	$2.85In the Money	$3.85In the Money	$3.89In the Money	$-4.06In the Money	9In the Money	22In the Money	Filter Table By Strike Price of$85.00	GILDOut of the Money	$0.22Out of the Money	$0.29Out of the Money	$0.26Out of the Money	$-0.24Out of the Money	17Out of the Money	34Out of the Money
GILDIn the Money	$2.79In the Money	$2.98In the Money	$2.90In the Money	$-8.13In the Money	143In the Money	12In the Money	Filter Table By Strike Price of$86.00	GILDNear the Money	$0.35Near the Money	$0.46Near the Money	$0.34Near the Money	$0.26Near the Money	20Near the Money	10Near the Money
GILDIn the Money	$1.22In the Money	$2.21In the Money	$2.50In the Money	$-7.66In the Money	4In the Money	13In the Money	Filter Table By Strike Price of$87.00	GILDNear the Money	$0.61Near the Money	$0.72Near the Money	$0.65Near the Money	$0.55Near the Money	37Near the Money	117Near the Money
GILDUnderlying issue's last price	$1.47Underlying issue's last price	$1.57Underlying issue's last price	$1.48Underlying issue's last price	$-3.67Underlying issue's last price	19Underlying issue's last price	36Underlying issue's last price	Filter Table By Strike Price of$88.00Underlying issue's last price	GILDUnderlying issue's last price	$1.01Underlying issue's last price	$1.06Underlying issue's last price	$1.04Underlying issue's last price	$0.91Underlying issue's last price	20Underlying issue's last price	254Underlying issue's last price
GILDNear the Money	$0.97Near the Money	$1.06Near the Money	$0.99Near the Money	$-2.81Near the Money	40Near the Money	22Near the Money	Filter Table By Strike Price of$89.00	GILDIn the Money	$1.46In the Money	$1.58In the Money	$1.54In the Money	$1.38In the Money	85In the Money	20In the Money
GILDNear the Money	$0.60Near the Money	$0.67Near the Money	$0.65Near the Money	$-2.15Near the Money	20Near the Money	238Near the Money	Filter Table By Strike Price of$90.00	GILDIn the Money	$2.12In the Money	$2.20In the Money	$2.10In the Money	$1.73In the Money	37In the Money	23In the Money
GILDNear the Money	$0.34Near the Money	$0.60Near the Money	$0.45Near the Money	$-1.59Near the Money	88Near the Money	39Near the Money	Filter Table By Strike Price of$91.00	GILDIn the Money	$2.66In the Money	$3.00In the Money	$2.07In the Money	$1.51In the Money	6In the Money	200In the Money
GILDOut of the Money	$0.19Out of the Money	$0.41Out of the Money	$0.22Out of the Money	$-1.10Out of the Money	140Out of the Money	78Out of the Money	Filter Table By Strike Price of$92.00	GILDIn the Money	$2.00In the Money	$3.85In the Money	$3.08In the Money	$1.96In the Money	28In the Money	148In the Money
GILDOut of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.14Out of the Money	$-0.71Out of the Money	90Out of the Money	215Out of the Money	Filter Table By Strike Price of$93.00	GILDIn the Money	$4.55In the Money	$4.80In the Money	$3.50In the Money	$1.70In the Money	35In the Money	50In the Money
GILDOut of the Money	$0.03Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$-0.56Out of the Money	47Out of the Money	240Out of the Money	Filter Table By Strike Price of$94.00	GILDIn the Money	$5.55In the Money	$5.75In the Money	$4.09In the Money	$1.67In the Money	4In the Money	97In the Money
GILDOut of the Money	$0.02Out of the Money	$0.08Out of the Money	$0.04Out of the Money	$-0.30Out of the Money	53Out of the Money	142Out of the Money	Filter Table By Strike Price of$95.00	GILDIn the Money	$6.45In the Money	$8.40In the Money	$5.75In the Money	$3.01In the Money	34In the Money	85In the Money
GILDOut of the Money	$0.01Out of the Money	$0.11Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money	Filter Table By Strike Price of$96.00	GILDIn the Money	$7.50In the Money	$7.75In the Money	$4.10In the Money	$0.00In the Money	---In the Money	106In the Money
GILDOut of the Money	---Out of the Money	$0.22Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	76Out of the Money	Filter Table By Strike Price of$97.00	GILDIn the Money	$8.45In the Money	$8.75In the Money	$7.75In the Money	$5.67In the Money	2In the Money	48In the Money
GILDOut of the Money	---Out of the Money	$0.19Out of the Money	$0.10Out of the Money	$-0.08Out of the Money	7Out of the Money	195Out of the Money	Filter Table By Strike Price of$98.00	GILDIn the Money	$9.50In the Money	$9.75In the Money	$6.10In the Money	$0.00In the Money	---In the Money	2In the Money
GILDOut of the Money	---Out of the Money	$0.17Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$99.00	GILDIn the Money	$10.50In the Money	$10.75In the Money	$9.16In the Money	$6.05In the Money	1In the Money	---In the Money
GILDOut of the Money	---Out of the Money	$0.15Out of the Money	$0.06Out of the Money	$0.03Out of the Money	3Out of the Money	128Out of the Money	Filter Table By Strike Price of$100.00	GILDIn the Money	$10.50In the Money	$12.15In the Money	$3.96In the Money	$0.00In the Money	---In the Money	1In the Money
GILDOut of the Money	---Out of the Money	$0.14Out 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$101.00	GILDIn the Money	$11.50In the Money	$13.40In the Money	$10.60In the Money	$10.60In the Money	1In the Money	---In the Money
GILDOut of the Money	---Out of the Money	$0.13Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money	Filter Table By Strike Price of$102.00	GILDIn the Money	$12.50In the Money	$14.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GILDOut of the Money	---Out of the Money	$0.12Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$103.00	GILDIn the Money	$13.50In the Money	$14.75In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$104.00	GILDIn the Money	$14.65In the Money	$16.25In the Money	$11.00In the Money	$0.00In the Money	---In the Money	2In the Money
GILDOut of the Money	---Out of the Money	$0.13Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$105.00	GILDIn the Money	$15.50In the Money	$17.10In the Money	$8.10In 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	$0.00Out 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	$17.50In the Money	$17.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GILDOut of the Money	---Out of the Money	$0.93Out 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	$18.50In the Money	$18.75In the Money	$8.60In the Money	$0.00In the Money	---In the Money	---In the Money
GILDOut of the Money	---Out of the Money	$1.87Out 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	$19.50In the Money	$19.75In the Money	$10.96In the Money	$0.00In the Money	---In the Money	---In the Money
GILDOut of the Money	---Out of the Money	$2.09Out 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	$20.50In the Money	$21.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GILDOut of the Money	$0.02Out of the Money	$0.13Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	436Out of the Money	Filter Table By Strike Price of$110.00	GILDIn the Money	$21.50In the Money	$21.75In 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 November 22, 2024)

Put Options (expires Friday November 22, 2024)