Singapore markets closed

Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
61.69-1.38 (-2.19%)
At close: 04:00PM EDT
61.80 +0.11 (+0.18%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD221021C000325002022-09-13 3:55PM EDT32.5032.7128.8030.100.00-70156.25%
GILD221021C000350002022-09-13 3:55PM EDT35.0030.3025.0028.700.00-130128.52%
GILD221021C000450002022-09-27 1:01PM EDT45.0017.8016.2017.400.00-31172.46%
GILD221021C000500002022-09-26 3:56PM EDT50.0012.7211.4012.150.00-31671.29%
GILD221021C000530002022-09-21 12:21PM EDT53.0012.358.709.200.00--957.91%
GILD221021C000550002022-09-13 3:13PM EDT55.0010.496.258.300.00-5075.78%
GILD221021C000575002022-09-13 3:32PM EDT57.507.754.654.900.00-1064039.55%
GILD221021C000590002022-09-23 3:23PM EDT59.004.303.403.600.00-24024034.96%
GILD221021C000600002022-09-30 10:15AM EDT60.003.502.692.86-0.18-4.89%52,27333.40%
GILD221021C000610002022-09-26 12:02PM EDT61.002.782.032.200.00-1432.03%
GILD221021C000620002022-09-30 3:59PM EDT62.001.521.451.57-0.71-31.84%63729.79%
GILD221021C000625002022-09-30 2:17PM EDT62.501.701.241.31-0.43-20.19%91,05429.05%
GILD221021C000630002022-09-30 3:49PM EDT63.001.201.021.09-0.78-39.39%2020428.57%
GILD221021C000640002022-09-30 3:50PM EDT64.000.750.640.72-0.54-41.86%8184127.59%
GILD221021C000650002022-09-30 3:54PM EDT65.000.460.400.47-0.42-47.73%69713,63827.27%
GILD221021C000660002022-09-30 3:56PM EDT66.000.260.230.29-0.33-55.93%3165526.86%
GILD221021C000670002022-09-30 2:14PM EDT67.000.250.140.18-0.16-39.02%41341226.91%
GILD221021C000675002022-09-30 3:43PM EDT67.500.160.120.15-0.13-44.83%928,33427.34%
GILD221021C000680002022-09-30 12:19PM EDT68.000.150.090.12-0.07-31.82%241027.54%
GILD221021C000690002022-09-28 3:49PM EDT69.000.250.020.240.00-3521,16736.18%
GILD221021C000700002022-09-30 3:44PM EDT70.000.070.050.080.00-318,58531.06%
GILD221021C000710002022-09-29 1:22PM EDT71.000.180.000.180.00-12239.94%
GILD221021C000720002022-09-28 12:37PM EDT72.000.060.000.170.00-412042.38%
GILD221021C000725002022-09-30 11:57AM EDT72.500.020.010.08-0.04-66.67%54,31137.89%
GILD221021C000730002022-09-28 1:45PM EDT73.000.050.000.180.00-1145.90%
GILD221021C000740002022-09-22 12:52PM EDT74.000.040.000.160.00--647.46%
GILD221021C000750002022-09-23 2:21PM EDT75.000.070.000.090.00-315945.12%
GILD221021C000770002022-09-19 3:54PM EDT77.000.070.000.780.00--367.29%
GILD221021C000800002022-09-23 3:24PM EDT80.000.050.000.100.00-210451.95%
GILD221021C000850002022-09-30 10:15AM EDT85.000.020.000.030.00-1561,98753.13%
GILD221021C000900002022-09-16 3:35PM EDT90.000.040.000.480.00-49890.92%
GILD221021C000950002022-09-12 10:02AM EDT95.000.050.000.690.00--2108.01%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD221021P000350002022-09-06 9:30AM EDT35.000.010.001.280.00-33170.41%
GILD221021P000375002022-09-06 9:30AM EDT37.500.010.000.100.00-5596.09%
GILD221021P000400002022-09-28 10:05AM EDT40.000.050.000.070.00-571,81480.47%
GILD221021P000450002022-09-26 2:20PM EDT45.000.040.000.090.00-18862.89%
GILD221021P000475002022-09-21 10:58AM EDT47.500.040.000.210.00-12861.33%
GILD221021P000500002022-09-30 3:53PM EDT50.000.100.020.18+0.05+100.00%3055950.59%
GILD221021P000525002022-09-26 2:39PM EDT52.500.130.030.750.00-137455.91%
GILD221021P000530002022-09-20 10:58AM EDT53.000.150.040.330.00--051.03%
GILD221021P000540002022-09-26 9:30AM EDT54.000.200.140.200.00-1240.53%
GILD221021P000550002022-09-30 2:25PM EDT55.000.180.190.26+0.05+38.46%91,49038.77%
GILD221021P000570002022-09-29 1:09PM EDT57.000.330.350.460.00-52235.79%
GILD221021P000575002022-09-30 3:59PM EDT57.500.440.420.49+0.04+10.00%171,22333.99%
GILD221021P000580002022-09-26 1:24PM EDT58.000.420.490.56-0.10-19.23%114533.11%
GILD221021P000590002022-09-29 3:53PM EDT59.000.510.670.76-0.05-8.93%625131.84%
GILD221021P000600002022-09-30 3:44PM EDT60.000.870.921.00+0.12+16.00%93,77230.18%
GILD221021P000610002022-09-29 10:07AM EDT61.001.071.221.340.00-286929.03%
GILD221021P000620002022-09-30 2:19PM EDT62.001.351.661.78-0.06-4.26%146128.08%
GILD221021P000625002022-09-30 3:04PM EDT62.501.951.902.01+0.47+31.76%377,12227.10%
GILD221021P000630002022-09-30 2:39PM EDT63.001.882.212.27+0.15+8.67%61,13126.22%
GILD221021P000640002022-09-30 3:56PM EDT64.002.902.812.98+1.11+62.01%63736626.61%
GILD221021P000650002022-09-30 3:43PM EDT65.003.353.453.75+0.69+25.94%229,80426.56%
GILD221021P000670002022-09-22 10:39AM EDT67.003.755.205.900.00--1039.16%
GILD221021P000675002022-09-30 3:07PM EDT67.505.325.656.05+0.52+10.83%344030.96%
GILD221021P000690002022-09-20 1:03PM EDT69.004.706.808.250.00--256.20%
GILD221021P000700002022-09-20 2:19PM EDT70.005.978.158.600.00-134341.50%
GILD221021P000725002022-09-06 10:23AM EDT72.508.509.0511.850.00-1072.66%
GILD221021P000800002022-09-14 9:54AM EDT80.0014.7016.9019.300.00-1096.78%