Singapore markets closed

Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
62.86-0.91 (-1.43%)
At close: 04:00PM EDT
62.96 +0.10 (+0.16%)
After hours: 07:28PM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD220930C000500002022-09-13 9:30AM EDT50.0017.2011.0014.500.00-30193.95%
GILD220930C000530002022-09-02 11:33AM EDT53.0012.108.1011.350.00-10154.69%
GILD220930C000550002022-09-15 12:48PM EDT55.0010.456.009.500.00--1139.40%
GILD220930C000600002022-09-23 1:54PM EDT60.002.852.743.20-2.11-42.54%2138.28%
GILD220930C000610002022-08-30 12:32PM EDT61.002.081.632.560.00--042.19%
GILD220930C000620002022-09-23 3:46PM EDT62.001.451.361.53-1.80-55.38%11230.27%
GILD220930C000625002022-09-23 3:46PM EDT62.501.151.061.17-0.31-21.23%25728.27%
GILD220930C000630002022-09-23 3:47PM EDT63.000.870.810.88-0.52-37.41%599127.30%
GILD220930C000640002022-09-23 3:56PM EDT64.000.370.400.47-0.52-58.43%11686626.56%
GILD220930C000650002022-09-23 3:51PM EDT65.000.180.190.23-0.41-69.49%13471226.47%
GILD220930C000660002022-09-23 3:30PM EDT66.000.080.080.10-0.14-63.64%8442826.37%
GILD220930C000670002022-09-23 3:28PM EDT67.000.050.010.15-0.05-50.00%6127035.74%
GILD220930C000680002022-09-23 3:20PM EDT68.000.030.000.08-0.03-50.00%4224135.94%
GILD220930C000690002022-09-23 3:35PM EDT69.000.030.010.48-0.02-40.00%211,50953.61%
GILD220930C000700002022-09-21 12:58PM EDT70.000.020.000.15-0.05-71.43%183952.73%
GILD220930C000710002022-09-20 1:35PM EDT71.000.020.000.480.00-2664.65%
GILD220930C000720002022-09-12 12:55PM EDT72.000.250.000.120.00-485152.73%
GILD220930C000730002022-09-20 11:08AM EDT73.000.020.001.350.00-17100.29%
GILD220930C000740002022-09-12 2:40PM EDT74.000.110.000.130.00--362.11%
GILD220930C000750002022-09-22 2:41PM EDT75.000.020.000.700.00-2593.36%
GILD220930C000800002022-09-23 12:14PM EDT80.000.010.000.020.00-1567.19%
GILD220930C000850002022-09-20 11:25AM EDT85.000.030.000.020.00-392681.25%
GILD220930C000900002022-09-23 2:33PM EDT90.000.020.000.01+0.01+100.00%5835790.63%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD220930P000350002022-09-21 3:54PM EDT35.000.010.000.160.00-212,271199.61%
GILD220930P000400002022-09-16 11:21AM EDT40.000.040.000.160.00-929158.59%
GILD220930P000450002022-09-16 12:32PM EDT45.000.030.000.170.00-1259123.05%
GILD220930P000500002022-09-16 2:26PM EDT50.000.050.000.190.00-13090.63%
GILD220930P000510002022-09-14 3:34PM EDT51.000.430.001.070.00-11124.71%
GILD220930P000520002022-09-20 12:46PM EDT52.000.030.000.360.00-4388.09%
GILD220930P000550002022-09-13 9:56AM EDT55.000.150.000.710.00-2279.69%
GILD220930P000560002022-09-22 2:38PM EDT56.000.030.000.300.00-27327757.03%
GILD220930P000570002022-09-23 11:13AM EDT57.000.040.010.11-0.06-60.00%112046.68%
GILD220930P000580002022-09-22 11:24AM EDT58.000.060.040.080.00-11037.31%
GILD220930P000590002022-09-23 2:46PM EDT59.000.120.080.12+0.04+50.00%283334.18%
GILD220930P000600002022-09-23 3:51PM EDT60.000.190.150.19+0.07+58.33%1523531.15%
GILD220930P000610002022-09-23 3:57PM EDT61.000.320.290.36+0.07+28.00%297030.27%
GILD220930P000620002022-09-23 3:46PM EDT62.000.520.520.62+0.27+108.00%4618228.71%
GILD220930P000625002022-09-23 3:57PM EDT62.500.760.700.76+0.11+16.92%5611426.86%
GILD220930P000630002022-09-23 3:55PM EDT63.001.010.921.00+0.51+102.00%1220126.71%
GILD220930P000640002022-09-23 3:51PM EDT64.001.611.501.64+0.61+61.00%5733927.54%
GILD220930P000650002022-09-23 2:55PM EDT65.002.702.252.51+1.41+109.30%3128632.08%
GILD220930P000660002022-09-19 1:50PM EDT66.002.613.103.35+1.29+97.73%13132.72%
GILD220930P000670002022-09-21 9:53AM EDT67.002.064.054.400.00-111541.99%
GILD220930P000680002022-09-23 10:30AM EDT68.004.835.055.40+2.12+78.23%183648.44%
GILD220930P000690002022-09-12 2:02PM EDT69.002.254.857.700.00--0106.74%