Singapore markets open in 3 hours 47 minutes

Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
62.00+0.40 (+0.65%)
At close: 04:00PM EDT
62.07 +0.07 (+0.11%)
After hours: 05:02PM EDT
In the money
Show:ListStraddle
Callsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD220812C000400002022-08-03 9:31AM EDT40.0020.7020.3022.600.00-12303.32%
GILD220812C000450002022-08-03 9:30AM EDT45.0015.6516.3517.250.00-11192.19%
GILD220812C000570002022-08-03 9:47AM EDT57.005.003.805.300.00-1172.17%
GILD220812C000590002022-08-08 12:26PM EDT59.002.332.163.150.00-61440.23%
GILD220812C000600002022-08-09 1:44PM EDT60.001.731.852.23+0.09+5.49%119835.16%
GILD220812C000610002022-08-09 3:51PM EDT61.001.160.821.58+0.16+16.00%10217138.97%
GILD220812C000620002022-08-09 3:58PM EDT62.000.460.460.63+0.03+6.98%36048124.32%
GILD220812C000625002022-08-09 3:59PM EDT62.500.250.010.29+0.02+8.70%22166719.24%
GILD220812C000630002022-08-09 3:59PM EDT63.000.130.110.14+0.01+8.33%26158318.56%
GILD220812C000640002022-08-09 2:25PM EDT64.000.020.010.040.00-101,07820.31%
GILD220812C000650002022-08-09 2:54PM EDT65.000.020.010.020.00-465524.22%
GILD220812C000660002022-08-08 10:09AM EDT66.000.050.000.050.00-16836.33%
GILD220812C000670002022-08-08 10:46AM EDT67.000.020.000.020.00-520536.72%
GILD220812C000680002022-08-05 1:27PM EDT68.000.030.000.050.00-11449.61%
GILD220812C000690002022-08-03 11:28AM EDT69.000.010.000.100.00-4755.86%
GILD220812C000700002022-07-19 10:17AM EDT70.000.030.000.000.00--125.00%
GILD220812C000750002022-08-04 1:05PM EDT75.000.020.000.020.00-13271.88%
GILD220812C000800002022-08-05 2:28PM EDT80.000.010.000.010.00-53787.50%
GILD220812C000850002022-08-04 1:06PM EDT85.000.010.000.010.00-11,556106.25%
GILD220812C000900002022-08-02 1:34PM EDT90.000.020.000.160.00--32167.97%
Putsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD220812P000400002022-07-06 2:37PM EDT40.000.050.000.010.00--16146.88%
GILD220812P000450002022-08-01 11:09AM EDT45.000.020.000.010.00-32913109.38%
GILD220812P000500002022-07-29 2:58PM EDT50.000.080.000.060.00-11,49695.31%
GILD220812P000540002022-08-08 9:30AM EDT54.000.050.001.930.00-14151.17%
GILD220812P000550002022-08-08 10:40AM EDT55.000.010.000.190.00-52570.51%
GILD220812P000560002022-08-05 1:09PM EDT56.000.030.000.380.00-112572.85%
GILD220812P000570002022-08-08 11:26AM EDT57.000.040.000.100.00-108553.91%
GILD220812P000575002022-08-08 2:39PM EDT57.500.020.000.360.00-348057.42%
GILD220812P000580002022-08-09 9:48AM EDT58.000.020.010.04-0.03-60.00%348237.11%
GILD220812P000590002022-08-09 12:14PM EDT59.000.040.010.06-0.03-42.86%1219831.64%
GILD220812P000600002022-08-09 3:15PM EDT60.000.090.050.09-0.05-35.71%2737725.78%
GILD220812P000610002022-08-09 3:57PM EDT61.000.180.150.21-0.17-48.57%3936022.46%
GILD220812P000620002022-08-09 12:47PM EDT62.000.580.430.59-0.17-22.67%1815922.75%
GILD220812P000625002022-08-05 2:49PM EDT62.501.660.690.850.00-154621.78%
GILD220812P000630002022-08-05 1:42PM EDT63.001.960.671.400.00-47930.76%
GILD220812P000640002022-08-09 1:29PM EDT64.002.291.202.48+0.85+59.03%114746.78%
GILD220812P000650002022-08-04 3:41PM EDT65.002.972.773.250.00-2245.12%
GILD220812P000680002022-08-09 1:24PM EDT68.006.054.557.85-2.00-24.84%2066.99%