Singapore markets open in 3 hours 7 minutes

Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
66.16-0.77 (-1.15%)
At close: 04:00PM EDT
66.30 +0.14 (+0.21%)
After hours: 05:37PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD240419C000500002024-03-20 2:38PM EDT50.0023.8515.4516.550.00--8265.23%
GILD240419C000550002024-04-16 10:37AM EDT55.0012.479.0511.250.00-69139.06%
GILD240419C000600002024-04-11 10:42AM EDT60.008.755.056.250.00-6682.81%
GILD240419C000620002024-04-17 2:30PM EDT62.005.203.055.200.00-13137.99%
GILD240419C000625002024-03-22 9:59AM EDT62.5010.952.483.750.00-2254.10%
GILD240419C000640002024-04-18 3:48PM EDT64.002.351.002.35-0.86-26.79%1011345.70%
GILD240419C000650002024-04-18 12:39PM EDT65.001.170.681.37-1.55-56.99%161432.32%
GILD240419C000660002024-04-18 1:27PM EDT66.000.410.410.44-0.89-68.46%61418.16%
GILD240419C000670002024-04-18 3:53PM EDT67.000.090.070.10-0.41-82.00%2659619.34%
GILD240419C000675002024-04-18 1:19PM EDT67.500.040.030.07-0.36-90.00%1110123.24%
GILD240419C000680002024-04-18 3:17PM EDT68.000.030.000.04-0.15-83.33%9937625.39%
GILD240419C000690002024-04-18 3:17PM EDT69.000.020.000.03-0.07-77.78%3182,13233.20%
GILD240419C000700002024-04-18 3:17PM EDT70.000.020.000.15-0.01-33.33%531,02150.78%
GILD240419C000710002024-04-17 2:45PM EDT71.000.030.010.020.00-271,54647.66%
GILD240419C000720002024-04-17 1:13PM EDT72.000.050.000.190.00-136973.05%
GILD240419C000725002024-04-17 12:19PM EDT72.500.010.000.030.00-1002,99156.25%
GILD240419C000730002024-04-18 3:56PM EDT73.000.020.000.16-0.03-60.00%1058379.30%
GILD240419C000740002024-04-17 12:44PM EDT74.000.010.000.05-0.02-66.67%201,88672.66%
GILD240419C000750002024-04-18 3:31PM EDT75.000.010.000.01-0.01-50.00%1624,07465.63%
GILD240419C000760002024-04-17 12:23PM EDT76.000.030.000.050.00-540686.72%
GILD240419C000770002024-04-17 3:09PM EDT77.000.010.000.050.00-120593.75%
GILD240419C000775002024-04-18 2:20PM EDT77.500.020.000.050.00-33,91896.88%
GILD240419C000780002024-04-18 2:10PM EDT78.000.190.001.27+0.14+280.00%19378193.16%
GILD240419C000790002024-04-01 9:49AM EDT79.000.200.000.190.00-4345131.64%
GILD240419C000800002024-04-18 11:51AM EDT80.000.010.000.010.00-226,23393.75%
GILD240419C000810002024-03-26 11:57AM EDT81.000.030.000.010.00-1798.44%
GILD240419C000820002024-03-21 9:30AM EDT82.000.050.000.010.00--4106.25%
GILD240419C000825002024-04-17 1:04PM EDT82.500.010.000.010.00-11,441106.25%
GILD240419C000830002024-03-18 1:43PM EDT83.000.050.000.010.00-77109.38%
GILD240419C000850002024-04-08 12:28PM EDT85.000.020.000.010.00-22,956118.75%
GILD240419C000875002024-04-09 10:01AM EDT87.500.100.000.010.00-1345131.25%
GILD240419C000900002024-03-18 10:52AM EDT90.000.010.000.010.00-3277143.75%
GILD240419C000925002024-01-26 11:46AM EDT92.500.330.000.250.00-213230.47%
GILD240419C000950002024-03-19 3:00PM EDT95.000.030.000.010.00-10109168.75%
GILD240419C001000002024-03-15 2:21PM EDT100.000.010.000.010.00-113187.50%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD240419P000400002024-02-15 3:35PM EDT40.000.030.000.020.00-22250.00%
GILD240419P000500002024-04-09 3:30PM EDT50.000.040.000.010.00-15137.50%
GILD240419P000550002024-04-12 11:13AM EDT55.000.050.000.010.00-1293.75%
GILD240419P000600002024-04-16 11:57AM EDT60.000.010.000.100.00-14073.44%
GILD240419P000620002024-04-12 2:51PM EDT62.000.070.000.190.00-7960.55%
GILD240419P000625002024-04-16 2:12PM EDT62.500.020.000.200.00-679555.47%
GILD240419P000630002024-04-12 1:00PM EDT63.000.160.000.200.00-11360.35%
GILD240419P000640002024-04-18 12:22PM EDT64.000.040.000.060.00-173832.42%
GILD240419P000650002024-04-18 3:15PM EDT65.000.050.050.08-0.01-16.67%7765022.46%
GILD240419P000660002024-04-18 3:57PM EDT66.000.260.250.28+0.07+36.84%29744018.16%
GILD240419P000670002024-04-18 3:56PM EDT67.000.910.891.26+0.49+116.67%2701,54039.06%
GILD240419P000675002024-04-18 3:44PM EDT67.501.201.292.10+0.38+46.34%6672767.09%
GILD240419P000680002024-04-18 3:13PM EDT68.001.681.682.39+0.59+54.13%10827263.77%
GILD240419P000690002024-04-18 3:16PM EDT69.002.672.642.98+0.91+51.70%13932648.05%
GILD240419P000700002024-04-18 3:51PM EDT70.003.753.555.00+0.70+22.95%1412,74785.16%
GILD240419P000710002024-04-18 10:10AM EDT71.004.654.754.95+0.89+23.67%321165.82%
GILD240419P000720002024-04-18 10:59AM EDT72.005.505.757.05+0.72+15.06%1115120.12%
GILD240419P000725002024-04-18 11:48AM EDT72.506.926.257.80+1.62+30.57%61,168135.74%
GILD240419P000730002024-04-17 3:56PM EDT73.006.176.757.000.00-2,80537668.75%
GILD240419P000740002024-04-10 3:08PM EDT74.005.906.809.550.00-4113122.85%
GILD240419P000750002024-04-17 3:19PM EDT75.007.858.7510.450.00-6,4612171.39%
GILD240419P000760002024-04-18 9:40AM EDT76.009.209.5512.00+5.85+174.63%340196.29%
GILD240419P000775002024-04-18 2:40PM EDT77.5011.4011.0013.60+1.10+10.68%47139215.14%
GILD240419P000780002024-04-11 3:18PM EDT78.009.2010.8512.150.00-280158.98%
GILD240419P000800002024-04-18 2:40PM EDT80.0013.9013.5016.00+1.15+9.02%4741237.50%
GILD240419P000825002024-03-15 3:09PM EDT82.508.6814.3014.850.00-100.00%
GILD240419P000850002024-02-16 10:37AM EDT85.0013.449.4012.400.00-200.00%
GILD240419P000875002024-03-14 3:17PM EDT87.5013.3519.3019.550.00-400.00%