Singapore markets close in 5 hours 45 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
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD230616C000300002022-09-16 10:39AM EST30.0035.0735.8537.150.00--10.00%
GILD230616C000375002022-09-13 1:45PM EST37.5028.2029.0030.150.00-400.00%
GILD230616C000400002022-10-24 9:48AM EST40.0028.6545.1045.950.00-1097.92%
GILD230616C000425002022-06-17 12:47PM EST42.5017.1018.8519.600.00-110.00%
GILD230616C000450002022-12-13 3:34PM EST45.0044.1240.6041.600.00-1092.46%
GILD230616C000475002022-08-16 11:51AM EST47.5018.8818.2019.350.00-200.00%
GILD230616C000500002022-12-14 11:08AM EST50.0039.5036.3537.100.00-54086.72%
GILD230616C000525002022-10-28 11:02AM EST52.5026.7733.8034.600.00-70080.32%
GILD230616C000550002022-11-02 12:06PM EST55.0025.2834.0034.650.00-12896.98%
GILD230616C000575002022-11-04 10:44AM EST57.5023.9431.6032.300.00-36791.19%
GILD230616C000600002023-01-20 9:52AM EST60.0023.7024.1025.150.00-725548.80%
GILD230616C000625002023-01-09 1:59PM EST62.5024.1921.2022.850.00-71,18146.29%
GILD230616C000650002023-01-24 9:35AM EST65.0019.0018.9520.550.00-167643.59%
GILD230616C000675002023-01-10 12:00PM EST67.5020.4517.2518.350.00-32,01041.48%
GILD230616C000700002023-01-26 11:41AM EST70.0014.6015.1015.600.00-81,79835.03%
GILD230616C000725002023-01-26 11:41AM EST72.5012.5012.7013.450.00-21,60833.02%
GILD230616C000750002023-01-27 2:14PM EST75.0011.0511.0011.50-0.25-2.21%41,26531.81%
GILD230616C000775002023-01-24 3:53PM EST77.509.599.109.550.00-1033529.99%
GILD230616C000800002023-01-27 3:35PM EST80.007.657.407.70+0.65+9.29%203,23528.11%
GILD230616C000825002023-01-27 2:20PM EST82.505.905.856.10-0.25-4.07%19226.82%
GILD230616C000850002023-01-27 2:29PM EST85.004.604.504.70+0.17+3.84%13,24925.68%
GILD230616C000875002023-01-26 3:39PM EST87.503.403.304.550.00-3641229.82%
GILD230616C000900002023-01-26 3:13PM EST90.002.391.792.650.00-432,17324.40%
GILD230616C000925002023-01-25 11:22AM EST92.501.931.152.000.00-5097424.39%
GILD230616C000950002023-01-27 3:37PM EST95.001.251.081.98+0.05+4.17%1011,44927.47%
GILD230616C000975002023-01-27 1:24PM EST97.500.820.550.91-0.12-12.77%235222.95%
GILD230616C001000002023-01-27 11:31AM EST100.000.550.490.71-0.11-16.67%61,79523.61%
GILD230616C001050002023-01-25 12:19PM EST105.000.310.160.250.00-139322.05%
GILD230616C001100002023-01-27 10:37AM EST110.000.170.030.45-0.15-46.87%23528.76%
GILD230616C001150002023-01-09 2:29PM EST115.000.290.000.290.00-2629.54%
GILD230616C001200002023-01-27 3:51PM EST120.000.010.010.220.00-33131.06%
GILD230616C001250002023-01-06 1:35PM EST125.000.100.000.180.00-3332.76%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD230616P000300002023-01-12 10:34AM EST30.000.020.000.170.00-1473.05%
GILD230616P000325002022-06-13 1:34PM EST32.500.660.130.760.00--487.99%
GILD230616P000350002023-01-12 9:32AM EST35.000.050.000.220.00-1265.04%
GILD230616P000375002023-01-10 10:24AM EST37.500.050.000.250.00-21061.43%
GILD230616P000400002022-12-23 2:43PM EST40.000.080.000.380.00-2360.64%
GILD230616P000425002023-01-03 1:30PM EST42.500.130.000.330.00-24854.88%
GILD230616P000450002023-01-23 10:47AM EST45.000.120.000.380.00-5594751.86%
GILD230616P000475002023-01-27 1:24PM EST47.500.180.020.46-0.03-14.29%273156.35%
GILD230616P000500002023-01-27 1:25PM EST50.000.200.000.27+0.04+25.00%272546.83%
GILD230616P000525002023-01-27 1:24PM EST52.500.230.040.58-0.10-30.30%242950.24%
GILD230616P000550002023-01-27 1:26PM EST55.000.250.070.65-0.08-24.24%21,89947.31%
GILD230616P000575002023-01-18 1:59PM EST57.500.360.090.740.00-21,23944.61%
GILD230616P000600002023-01-23 10:34AM EST60.000.360.330.770.00-781,79140.97%
GILD230616P000625002023-01-23 10:04AM EST62.500.500.400.880.00-12,37738.40%
GILD230616P000650002023-01-24 1:49PM EST65.000.660.400.890.00-12,77934.55%
GILD230616P000675002023-01-23 3:04PM EST67.500.930.800.990.00-115631.69%
GILD230616P000700002023-01-26 12:56PM EST70.001.251.071.320.00-344030.69%
GILD230616P000725002023-01-26 1:54PM EST72.501.611.521.740.00-1035129.70%
GILD230616P000750002023-01-27 3:36PM EST75.002.152.012.240.00-103,01628.55%
GILD230616P000775002023-01-25 10:15AM EST77.502.532.663.250.00-352029.61%
GILD230616P000800002023-01-27 9:55AM EST80.003.503.453.65-0.25-6.67%141026.47%
GILD230616P000825002023-01-27 2:10PM EST82.504.404.304.55-0.20-4.35%111,69225.25%
GILD230616P000850002023-01-23 10:43AM EST85.005.905.505.700.00-124524.38%
GILD230616P000875002023-01-20 2:01PM EST87.507.756.757.950.00-10715228.02%
GILD230616P000900002023-01-25 9:40AM EST90.008.457.658.800.00-1143623.79%
GILD230616P000925002023-01-18 10:58AM EST92.5010.259.5510.850.00-23924.87%
GILD230616P000975002022-12-07 10:36AM EST97.5011.9511.7512.350.00--60.00%
GILD230616P001000002022-12-20 9:48AM EST100.0018.0016.5017.050.00-2324.29%
GILD230616P001050002023-01-19 10:28AM EST105.0021.4521.1522.000.00--228.25%
GILD230616P001100002022-12-16 1:38PM EST110.0023.6023.5524.350.00-200.00%