Singapore markets close in 5 hours 20 minutes

Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
89.47+1.68 (+1.91%)
At close: 04:00PM EST
88.61 -0.86 (-0.96%)
After hours: 07:46PM EST
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD221209C000500002022-12-07 9:52AM EST50.0038.1139.3039.600.00-13535.94%
GILD221209C000610002022-12-07 9:38AM EST61.0027.1728.3528.650.00-11303.13%
GILD221209C000640002022-12-02 2:14PM EST64.0024.4025.1025.900.00-215268.75%
GILD221209C000650002022-11-25 12:29PM EST65.0021.3823.9024.650.00-1718335.16%
GILD221209C000660002022-12-08 3:41PM EST66.0023.4323.3023.75+1.28+5.78%22266.41%
GILD221209C000670002022-11-15 1:26PM EST67.0015.3622.3522.750.00-70268.75%
GILD221209C000680002022-12-02 10:45AM EST68.0019.6421.3021.700.00-12225.00%
GILD221209C000690002022-12-05 12:44PM EST69.0019.3020.2020.700.00-13294.53%
GILD221209C000700002022-12-07 10:45AM EST70.0018.1619.3519.900.00-113260.94%
GILD221209C000710002022-11-11 11:53AM EST71.009.8018.4518.800.00-34248.05%
GILD221209C000720002022-11-28 11:31AM EST72.0014.3517.3017.650.00-12150.00%
GILD221209C000730002022-11-28 9:56AM EST73.0014.4716.3016.800.00-10198.44%
GILD221209C000740002022-12-06 2:13PM EST74.0013.3615.3015.650.00-748131.25%
GILD221209C000750002022-11-18 9:54AM EST75.009.6614.3514.800.00-1011184.38%
GILD221209C000760002022-11-25 11:40AM EST76.0010.4913.3513.700.00-5555154.69%
GILD221209C000770002022-11-28 10:45AM EST77.0010.2312.3012.650.00-11106.25%
GILD221209C000780002022-12-07 11:30AM EST78.009.5711.2511.650.00-1312166.41%
GILD221209C000790002022-12-07 12:11PM EST79.008.6010.0010.800.00-89178.13%
GILD221209C000800002022-12-07 1:45PM EST80.007.979.359.650.00-1145102.34%
GILD221209C000810002022-12-08 11:16AM EST81.007.958.358.95+0.80+11.19%15188129.30%
GILD221209C000820002022-12-08 2:04PM EST82.007.007.307.70+1.40+25.00%26582.81%
GILD221209C000830002022-12-07 3:40PM EST83.004.956.406.800.00-2930796.09%
GILD221209C000840002022-12-08 3:57PM EST84.005.635.305.70+2.13+60.86%107962.50%
GILD221209C000850002022-12-08 1:16PM EST85.003.854.454.75+0.79+25.82%12254171.88%
GILD221209C000860002022-12-08 3:57PM EST86.003.603.453.75+1.62+81.82%1633259.18%
GILD221209C000870002022-12-08 12:59PM EST87.002.002.422.66+0.80+66.67%437852.05%
GILD221209C000880002022-12-08 3:56PM EST88.001.671.491.69+1.01+153.03%1411,07239.45%
GILD221209C000890002022-12-08 3:57PM EST89.000.820.730.86+0.60+272.73%6161,44831.93%
GILD221209C000900002022-12-08 3:58PM EST90.000.280.240.33+0.18+180.00%5551,06629.59%
GILD221209C000910002022-12-08 3:57PM EST91.000.090.080.100.00-6019229.88%
GILD221209C000920002022-12-08 3:59PM EST92.000.020.010.06-0.05-71.43%1818837.11%
GILD221209C000930002022-12-08 3:31PM EST93.000.010.000.03-0.04-80.00%611641.41%
GILD221209C000940002022-12-08 3:12PM EST94.000.020.000.22+0.01+100.00%111566.21%
GILD221209C000950002022-12-08 3:14PM EST95.000.010.000.13-0.02-66.67%203168.75%
GILD221209C000960002022-11-30 9:58AM EST96.000.040.000.210.00--1685.94%
GILD221209C000970002022-12-05 12:11PM EST97.000.030.000.090.00-386181.64%
GILD221209C000980002022-12-05 12:05PM EST98.000.020.000.080.00-72388.28%
GILD221209C001000002022-12-05 2:23PM EST100.000.010.000.050.00-93697.66%
GILD221209C001050002022-12-06 9:49AM EST105.000.010.000.010.00-1386112.50%
GILD221209C001100002022-11-28 9:50AM EST110.000.010.000.010.00-193137.50%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD221209P000400002022-11-01 10:38AM EST40.000.040.000.010.00--1500.00%
GILD221209P000550002022-12-01 11:54AM EST55.000.010.000.050.00-52,103368.75%
GILD221209P000590002022-11-07 11:37AM EST59.000.050.000.090.00--1343.75%
GILD221209P000600002022-10-28 11:22AM EST60.000.180.000.070.00-2280320.31%
GILD221209P000620002022-11-25 9:45AM EST62.000.010.000.010.00-2082,485237.50%
GILD221209P000640002022-11-25 10:36AM EST64.000.050.000.330.00-1016343.75%
GILD221209P000650002022-11-25 10:29AM EST65.000.050.000.360.00-89335.16%
GILD221209P000660002022-11-25 10:28AM EST66.000.050.000.890.00-1616385.55%
GILD221209P000680002022-11-29 11:46AM EST68.000.010.002.130.00--16445.51%
GILD221209P000690002022-11-29 11:44AM EST69.000.020.000.680.00--8319.53%
GILD221209P000700002022-11-23 12:21PM EST70.000.090.000.230.00-1024247.66%
GILD221209P000710002022-11-29 12:24PM EST71.000.030.000.210.00-1618232.03%
GILD221209P000720002022-12-07 11:39AM EST72.000.010.000.210.00-225219.53%
GILD221209P000730002022-11-30 9:57AM EST73.000.030.000.120.00-811189.84%
GILD221209P000740002022-11-30 12:17PM EST74.000.060.000.040.00-223153.13%
GILD221209P000750002022-12-07 10:28AM EST75.000.020.000.050.00-232148.44%
GILD221209P000760002022-12-06 11:48AM EST76.000.020.000.230.00-111175.78%
GILD221209P000770002022-12-05 3:58PM EST77.000.040.000.050.00-2240128.13%
GILD221209P000780002022-12-08 2:19PM EST78.000.010.000.03-0.05-83.33%5260110.94%
GILD221209P000790002022-12-08 12:25PM EST79.000.030.000.03+0.01+50.00%4115101.56%
GILD221209P000800002022-12-08 3:50PM EST80.000.010.000.02-0.01-50.00%4421687.50%
GILD221209P000810002022-12-08 9:30AM EST81.000.010.000.64-0.07-87.50%3720149.22%
GILD221209P000820002022-12-07 10:04AM EST82.000.030.000.010.00-135765.63%
GILD221209P000830002022-12-08 2:19PM EST83.000.010.000.01-0.02-66.67%712856.25%
GILD221209P000840002022-12-07 2:25PM EST84.000.040.000.030.00-416256.25%
GILD221209P000850002022-12-08 3:53PM EST85.000.020.000.03-0.07-77.78%22566952.73%
GILD221209P000860002022-12-08 2:59PM EST86.000.030.000.19-0.11-78.57%2841754.69%
GILD221209P000870002022-12-08 3:59PM EST87.000.040.010.07-0.28-87.50%17735039.06%
GILD221209P000880002022-12-08 3:54PM EST88.000.070.040.09-0.63-90.00%3361,79528.52%
GILD221209P000890002022-12-08 3:53PM EST89.000.290.210.31-0.91-75.83%11619927.44%
GILD221209P000900002022-12-08 3:59PM EST90.000.740.700.86-1.25-62.81%143329.69%
GILD221209P000920002022-12-06 3:12PM EST92.004.502.062.870.00-52663.67%