Singapore markets closed

Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
65.45+0.14 (+0.21%)
At close: 04:00PM EDT
65.43 -0.02 (-0.03%)
Pre-market: 09:05AM EDT
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD230217C000425002022-06-24 1:35PM EDT42.5020.3518.4019.100.00-110.00%
GILD230217C000450002022-07-01 3:03PM EDT45.0017.7014.9015.900.00-220.00%
GILD230217C000475002022-09-12 9:30AM EDT47.5020.000.000.000.00-110.00%
GILD230217C000500002022-09-20 10:24AM EDT50.0015.230.000.000.00-120.00%
GILD230217C000525002022-09-15 9:45AM EDT52.5013.650.000.000.00-2120.00%
GILD230217C000550002022-10-03 9:38AM EDT55.009.210.000.000.00-2120.00%
GILD230217C000575002022-08-24 12:00PM EDT57.507.897.607.900.00-380.00%
GILD230217C000600002022-10-04 1:20PM EDT60.007.430.000.000.00-3370.00%
GILD230217C000625002022-10-05 9:56AM EDT62.505.700.000.000.00-31060.00%
GILD230217C000650002022-10-05 1:38PM EDT65.004.620.000.000.00-37820.00%
GILD230217C000675002022-10-05 3:55PM EDT67.503.500.000.000.00-141,1441.56%
GILD230217C000700002022-10-04 3:53PM EDT70.002.260.000.000.00-164573.13%
GILD230217C000725002022-10-05 2:15PM EDT72.501.690.000.000.00-52113.13%
GILD230217C000750002022-10-04 2:48PM EDT75.000.970.000.000.00-13196.25%
GILD230217C000800002022-10-04 3:17PM EDT80.000.400.000.000.00-51426.25%
GILD230217C000850002022-09-22 10:00AM EDT85.000.140.000.000.00-556112.50%
GILD230217C000900002022-09-19 2:10PM EDT90.000.010.000.000.00-4512.50%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD230217P000300002022-09-22 12:53PM EDT30.000.060.000.000.00-505025.00%
GILD230217P000325002022-09-21 9:55AM EDT32.500.080.000.000.00--025.00%
GILD230217P000350002022-09-29 10:56AM EDT35.000.100.000.000.00-3425.00%
GILD230217P000375002022-10-05 10:34AM EDT37.500.280.000.000.00-2125.00%
GILD230217P000400002022-10-05 10:35AM EDT40.000.210.000.000.00-2212.50%
GILD230217P000425002022-10-05 10:35AM EDT42.500.340.000.000.00-2412.50%
GILD230217P000450002022-09-29 1:22PM EDT45.000.490.000.000.00-13012.50%
GILD230217P000475002022-09-27 1:39PM EDT47.500.620.000.000.00-9515812.50%
GILD230217P000500002022-10-03 3:11PM EDT50.000.900.000.000.00-211612.50%
GILD230217P000525002022-10-05 10:10AM EDT52.501.010.000.000.00-111206.25%
GILD230217P000550002022-10-03 10:15AM EDT55.001.800.000.000.00-132166.25%
GILD230217P000575002022-10-05 2:26PM EDT57.501.580.000.000.00-11936.25%
GILD230217P000600002022-10-05 3:00PM EDT60.002.120.000.000.00-15843.13%
GILD230217P000625002022-10-03 10:50AM EDT62.504.350.000.000.00-55541.56%
GILD230217P000650002022-10-04 1:05PM EDT65.004.130.000.000.00-31,0650.39%
GILD230217P000675002022-09-19 3:25PM EDT67.504.970.000.000.00--100.00%
GILD230217P000700002022-09-13 9:30AM EDT70.006.000.000.000.00-1130.00%
GILD230217P000725002022-10-04 3:06PM EDT72.508.730.000.000.00--40.00%
GILD230217P000750002022-09-06 9:30AM EDT75.0012.710.000.000.00-210.00%
GILD230217P000800002022-09-20 10:03AM EDT80.0015.950.000.000.00-20400.00%