Singapore markets open in 10 minutes

Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
83.73+0.11 (+0.13%)
At close: 04:00PM EST
83.50 -0.23 (-0.27%)
After hours: 07:09PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD230217C000300002023-01-23 12:55PM EST30.0053.8952.1555.55+53.89--13206.25%
GILD230217C000425002022-06-24 12:35PM EST42.5020.3518.4019.100.00-110.00%
GILD230217C000450002022-07-01 2:03PM EST45.0017.7014.9015.900.00-220.00%
GILD230217C000475002022-09-12 8:30AM EST47.5020.000.000.000.00-110.00%
GILD230217C000500002022-12-13 2:53PM EST50.0038.6535.5036.200.00-100207.81%
GILD230217C000525002022-09-15 8:45AM EST52.5013.6514.5014.850.00-2120.00%
GILD230217C000550002023-01-06 11:19AM EST55.0032.9527.2530.300.00-21280.08%
GILD230217C000575002022-10-19 1:51PM EST57.5010.2825.8527.150.00-3896.29%
GILD230217C000600002022-12-22 10:36AM EST60.0025.8521.2524.850.00-143122.46%
GILD230217C000625002023-01-13 1:27PM EST62.5023.4319.9523.000.00-11676.56%
GILD230217C000650002023-01-26 3:44PM EST65.0018.8018.6520.200.00-297486.82%
GILD230217C000675002023-01-26 12:23PM EST67.5015.7815.8517.750.00-51,08272.75%
GILD230217C000700002023-01-27 1:09PM EST70.0014.0613.7515.30+0.63+4.69%101,42369.78%
GILD230217C000725002023-01-27 3:49PM EST72.5011.7411.4012.65+0.78+7.12%577359.81%
GILD230217C000750002023-01-26 2:50PM EST75.008.958.359.700.00-371,61653.56%
GILD230217C000775002023-01-27 11:48AM EST77.507.106.858.35+0.19+2.75%120150.15%
GILD230217C000800002023-01-27 2:11PM EST80.005.034.905.35+0.13+2.65%31,49842.14%
GILD230217C000810002023-01-27 2:08PM EST81.004.244.154.35+4.24-1237.01%
GILD230217C000820002023-01-27 10:34AM EST82.003.503.504.05+3.50-144841.24%
GILD230217C000825002023-01-27 3:42PM EST82.503.403.203.35+0.30+9.68%521,12135.57%
GILD230217C000830002023-01-27 3:38PM EST83.003.102.143.05+3.10-4914235.18%
GILD230217C000840002023-01-27 3:40PM EST84.002.522.342.88+2.52-2512139.48%
GILD230217C000850002023-01-27 3:43PM EST85.001.971.511.98+0.18+10.06%952,88733.40%
GILD230217C000860002023-01-27 3:37PM EST86.001.581.241.54+1.58-2811032.54%
GILD230217C000870002023-01-27 3:55PM EST87.001.110.881.17+1.11-346531.76%
GILD230217C000875002023-01-27 3:33PM EST87.501.000.701.01+0.05+5.26%823,92631.40%
GILD230217C000880002023-01-27 2:42PM EST88.000.830.780.86+0.83-415430.96%
GILD230217C000890002023-01-27 12:13PM EST89.000.580.560.64+0.58-415130.71%
GILD230217C000900002023-01-27 3:15PM EST90.000.410.390.46+0.02+5.13%497,92030.32%
GILD230217C000910002023-01-27 3:15PM EST91.000.290.260.31+0.29-44729.64%
GILD230217C000920002023-01-27 11:57AM EST92.000.220.180.22+0.22-219829.59%
GILD230217C000925002023-01-27 12:06PM EST92.500.170.150.180.00-172,42229.44%
GILD230217C000930002023-01-25 3:51PM EST93.000.170.120.16+0.17--78129.88%
GILD230217C000950002023-01-27 2:46PM EST95.000.110.030.11+0.06+120.00%131,75931.93%
GILD230217C000975002023-01-27 2:08PM EST97.500.040.010.37-0.01-20.00%31,65248.00%
GILD230217C001000002023-01-25 2:40PM EST100.000.010.020.040.00-3040335.94%
GILD230217C001050002023-01-18 3:53PM EST105.000.020.010.050.00-107945.51%
GILD230217C001100002023-01-26 10:38AM EST110.000.010.000.030.00-63450.00%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD230217P000300002022-12-29 10:47AM EST30.000.010.000.010.00-85134146.88%
GILD230217P000325002022-12-29 11:33AM EST32.500.020.000.010.00--8137.50%
GILD230217P000350002022-12-29 11:31AM EST35.000.020.000.010.00-28125.00%
GILD230217P000375002022-12-29 11:26AM EST37.500.020.000.010.00-47115.63%
GILD230217P000400002022-12-23 2:26PM EST40.000.060.000.010.00-5442,809106.25%
GILD230217P000425002022-10-18 10:51AM EST42.500.260.000.000.00-2450.00%
GILD230217P000450002022-12-30 9:30AM EST45.000.040.000.010.00-417890.63%
GILD230217P000475002023-01-19 12:04PM EST47.500.010.000.010.00-416584.38%
GILD230217P000500002023-01-13 10:02AM EST50.000.040.000.550.00-5102126.56%
GILD230217P000525002023-01-19 11:57AM EST52.500.020.000.650.00-4136119.92%
GILD230217P000550002023-01-19 1:48PM EST55.000.020.000.490.00-1361103.91%
GILD230217P000575002023-01-03 2:19PM EST57.500.130.000.750.00-2204102.83%
GILD230217P000600002023-01-27 2:57PM EST60.000.020.000.36-0.01-33.33%21,64980.66%
GILD230217P000625002023-01-06 3:25PM EST62.500.100.010.750.00-1057383.89%
GILD230217P000650002023-01-26 11:04AM EST65.000.050.010.050.00-11,09651.76%
GILD230217P000675002023-01-27 10:26AM EST67.500.060.020.090.00-48638849.41%
GILD230217P000700002023-01-26 2:09PM EST70.000.110.030.170.00-646947.46%
GILD230217P000720002023-01-26 12:47PM EST72.000.160.130.18+0.16--1241.80%
GILD230217P000725002023-01-27 12:40PM EST72.500.160.140.37-0.02-11.11%1038747.80%
GILD230217P000740002023-01-26 1:06PM EST74.000.250.210.26+0.25--138.87%
GILD230217P000750002023-01-27 3:10PM EST75.000.290.270.35-0.02-6.45%966838.53%
GILD230217P000760002023-01-27 3:15PM EST76.000.390.360.47+0.39-1538.28%
GILD230217P000770002023-01-27 3:18PM EST77.000.490.470.56+0.49-61436.72%
GILD230217P000775002023-01-27 1:44PM EST77.500.590.530.63-0.10-14.49%195536.33%
GILD230217P000780002023-01-27 3:55PM EST78.000.660.620.72+0.66-71136.13%
GILD230217P000790002023-01-27 3:09PM EST79.000.800.800.91+0.80-11835.45%
GILD230217P000800002023-01-27 3:14PM EST80.001.041.021.13-0.07-6.31%681,35534.60%
GILD230217P000810002023-01-26 2:31PM EST81.001.441.291.41+1.44--633.96%
GILD230217P000820002023-01-27 10:32AM EST82.001.691.621.73+1.69-13833.15%
GILD230217P000825002023-01-27 3:56PM EST82.501.881.601.92-0.13-6.47%292,26632.89%
GILD230217P000830002023-01-27 3:48PM EST83.002.052.002.11+2.05-7730832.40%
GILD230217P000840002023-01-27 11:07AM EST84.002.722.452.57+2.72-26831.89%
GILD230217P000850002023-01-27 11:48AM EST85.002.983.003.10-0.27-8.31%185,15531.42%
GILD230217P000860002023-01-27 3:59PM EST86.003.603.503.65+3.60-515330.32%
GILD230217P000870002023-01-26 3:08PM EST87.004.504.154.30+4.50--12829.69%
GILD230217P000875002023-01-27 10:49AM EST87.504.904.504.65-0.24-4.67%41,67129.37%
GILD230217P000890002023-01-26 3:08PM EST89.006.005.556.75+6.00--2044.58%
GILD230217P000900002023-01-26 2:29PM EST90.006.806.357.000.00-153935.74%
GILD230217P000925002023-01-23 10:11AM EST92.508.758.459.400.00-111641.55%
GILD230217P000950002023-01-18 11:00AM EST95.0010.769.8512.950.00-4069.04%
GILD230217P001000002023-01-20 1:07PM EST100.0017.2014.8517.800.00-1181.35%