Singapore markets close in 6 minutes

Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
68.49+5.34 (+8.46%)
At close: 04:00PM EDT
71.51 +3.02 (+4.41%)
Pre-market: 04:54AM EDT
In the money
Show:ListStraddle
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD250620C000400002024-06-14 3:31PM EDT40.0025.600.000.000.00-200.00%
GILD250620C000425002024-04-17 3:22PM EDT42.5026.2123.0028.000.00-1046.92%
GILD250620C000450002024-06-17 9:44AM EDT45.0020.550.000.000.00-200.00%
GILD250620C000500002024-06-20 11:39AM EDT50.0019.450.000.000.00-100.00%
GILD250620C000550002024-06-20 9:34AM EDT55.0013.750.000.000.00-200.00%
GILD250620C000575002024-06-20 3:14PM EDT57.5015.000.000.000.00-100.00%
GILD250620C000600002024-06-20 2:48PM EDT60.0012.500.000.000.00-1900.00%
GILD250620C000625002024-06-20 10:28AM EDT62.508.980.000.000.00-200.00%
GILD250620C000650002024-06-20 12:34PM EDT65.009.500.000.000.00-11300.00%
GILD250620C000675002024-06-20 3:51PM EDT67.508.050.000.000.00-4500.00%
GILD250620C000700002024-06-20 3:37PM EDT70.006.880.000.000.00-4400.78%
GILD250620C000725002024-06-20 3:55PM EDT72.505.810.000.000.00-1101.56%
GILD250620C000750002024-06-20 1:51PM EDT75.005.100.000.000.00-601.56%
GILD250620C000775002024-06-20 1:27PM EDT77.504.010.000.000.00-403.13%
GILD250620C000800002024-06-20 3:28PM EDT80.003.390.000.000.00-3503.13%
GILD250620C000825002024-06-20 3:25PM EDT82.502.750.000.000.00-403.13%
GILD250620C000850002024-06-20 3:41PM EDT85.002.150.000.000.00-1106.25%
GILD250620C000875002024-05-29 3:55PM EDT87.500.750.000.000.00-106.25%
GILD250620C000900002024-06-11 1:32PM EDT90.000.590.000.000.00-1506.25%
GILD250620C000925002024-06-20 2:56PM EDT92.501.350.000.000.00-306.25%
GILD250620C000950002024-06-13 10:30AM EDT95.000.470.000.000.00-106.25%
GILD250620C001000002024-06-20 10:37AM EDT100.000.500.000.000.00-406.25%
GILD250620C001050002024-06-20 3:01PM EDT105.000.400.000.000.00-17012.50%
GILD250620C001100002024-06-20 12:38PM EDT110.000.400.000.000.00-5012.50%
GILD250620C001150002024-06-03 1:33PM EDT115.001.000.000.000.00-1012.50%
GILD250620C001200002024-03-28 9:36AM EDT120.000.300.000.450.00-5231.84%
GILD250620C001300002024-06-20 1:39PM EDT130.000.150.000.000.00-1012.50%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD250620P000325002024-06-20 1:25PM EDT32.500.270.000.000.00-4012.50%
GILD250620P000350002024-05-06 3:24PM EDT35.000.320.002.410.00-84252.61%
GILD250620P000375002024-04-05 2:30PM EDT37.500.400.001.500.00-62851.27%
GILD250620P000400002024-06-20 2:16PM EDT40.000.200.000.000.00-20012.50%
GILD250620P000425002024-05-24 11:17AM EDT42.500.550.000.000.00-2012.50%
GILD250620P000450002024-06-18 10:19AM EDT45.001.080.000.000.00-2012.50%
GILD250620P000475002024-06-20 1:22PM EDT47.500.890.000.000.00-406.25%
GILD250620P000500002024-06-20 10:34AM EDT50.001.400.000.000.00-7806.25%
GILD250620P000550002024-06-20 11:19AM EDT55.002.270.000.000.00-3406.25%
GILD250620P000575002024-06-20 12:05PM EDT57.502.660.000.000.00-103.13%
GILD250620P000600002024-06-20 1:19PM EDT60.003.300.000.000.00-4703.13%
GILD250620P000625002024-06-20 2:12PM EDT62.504.280.000.000.00-1703.13%
GILD250620P000650002024-06-20 2:17PM EDT65.005.300.000.000.00-4101.56%
GILD250620P000675002024-06-17 10:35AM EDT67.507.620.000.000.00-900.39%
GILD250620P000700002024-06-07 1:30PM EDT70.009.200.000.000.00-100.00%
GILD250620P000725002024-05-24 9:51AM EDT72.509.960.000.000.00-100.00%
GILD250620P000750002024-06-20 12:35PM EDT75.009.900.000.000.00-300.00%
GILD250620P000775002024-06-18 10:10AM EDT77.5014.600.000.000.00-800.00%
GILD250620P000800002024-06-20 11:23AM EDT80.0013.800.000.000.00-200.00%
GILD250620P000850002024-06-20 10:25AM EDT85.0019.250.000.000.00-2000.00%
GILD250620P000875002024-01-18 4:42PM EDT87.509.2817.3017.750.00-20200.00%
GILD250620P000950002024-02-15 12:09PM EDT95.0022.4521.1523.750.00-19940.00%