Singapore markets closed

Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
64.79-0.66 (-1.02%)
As of 11:08AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD230616C000300002022-09-16 11:39AM EDT30.0035.0734.4035.400.00--160.79%
GILD230616C000375002022-09-13 2:45PM EDT37.5028.2027.3528.350.00-4052.30%
GILD230616C000400002022-06-21 2:56PM EDT40.0021.0021.1021.950.00-330.00%
GILD230616C000425002022-06-17 1:47PM EDT42.5017.1018.8519.600.00-110.00%
GILD230616C000450002022-09-13 12:10PM EDT45.0021.2220.1021.300.00-1642.65%
GILD230616C000475002022-08-16 12:51PM EDT47.5018.8818.2019.350.00-2042.63%
GILD230616C000500002022-10-04 9:30AM EDT50.0015.5015.6516.850.00-53537.81%
GILD230616C000525002022-09-09 3:38PM EDT52.5014.1113.9014.850.00-707036.51%
GILD230616C000550002022-09-15 1:26PM EDT55.0012.9111.8512.550.00-152832.89%
GILD230616C000575002022-10-03 2:36PM EDT57.508.309.8010.750.00-16631.89%
GILD230616C000600002022-10-04 9:30AM EDT60.008.498.158.70+0.24+2.91%129829.00%
GILD230616C000625002022-09-29 11:24AM EDT62.505.956.907.150.00-311,07928.09%
GILD230616C000650002022-10-05 10:08AM EDT65.005.655.506.350.00-122629.97%
GILD230616C000675002022-10-05 1:21PM EDT67.504.864.404.500.00-228126.20%
GILD230616C000700002022-10-06 9:57AM EDT70.003.563.353.55-0.39-9.87%41,76325.86%
GILD230616C000725002022-10-04 3:55PM EDT72.502.851.892.720.00-81,64625.35%
GILD230616C000750002022-10-05 3:38PM EDT75.002.261.792.010.00-293624.70%
GILD230616C000800002022-10-05 3:39PM EDT80.001.230.931.130.00-920824.37%
GILD230616C000850002022-10-03 11:30AM EDT85.000.310.450.620.00-224624.22%
GILD230616C000900002022-09-22 10:04AM EDT90.000.280.220.360.00-144424.59%
GILD230616C000950002022-08-08 10:43AM EDT95.000.200.000.330.00-808027.12%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD230616P000300002022-08-02 11:53AM EDT30.000.360.030.450.00-1350.39%
GILD230616P000325002022-06-13 2:34PM EDT32.500.660.130.760.00--451.51%
GILD230616P000350002022-08-01 2:48PM EDT35.000.590.190.660.00-1151.03%
GILD230616P000375002022-10-03 9:30AM EDT37.500.520.100.710.00-51047.05%
GILD230616P000400002022-06-13 2:34PM EDT40.001.360.731.290.00-2350.07%
GILD230616P000425002022-09-30 2:12PM EDT42.500.900.271.100.00-14943.02%
GILD230616P000450002022-09-26 12:18PM EDT45.001.110.841.090.00-19088638.38%
GILD230616P000475002022-10-04 3:21PM EDT47.501.161.081.260.00-3173135.69%
GILD230616P000500002022-10-05 3:55PM EDT50.001.351.401.670.00-572834.79%
GILD230616P000525002022-09-15 12:51PM EDT52.501.941.802.390.00-24932135.36%
GILD230616P000550002022-10-04 2:46PM EDT55.002.312.232.470.00-51,90331.10%
GILD230616P000575002022-10-03 1:11PM EDT57.503.902.453.050.00-11,25229.61%
GILD230616P000600002022-10-05 11:15AM EDT60.003.803.303.800.00-11,45728.43%
GILD230616P000625002022-10-04 3:59PM EDT62.504.454.104.850.00-61,32928.04%
GILD230616P000650002022-10-04 3:59PM EDT65.005.505.006.100.00-61,07027.82%
GILD230616P000675002022-09-26 9:44AM EDT67.508.206.907.300.00-22426.61%
GILD230616P000700002022-09-28 11:55AM EDT70.009.168.359.300.00-71028.43%
GILD230616P000725002022-08-16 11:48AM EDT72.5010.059.4510.300.00-2724.70%
GILD230616P000750002022-09-14 1:35PM EDT75.0011.9311.1012.200.00-13824.59%
GILD230616P000850002022-08-26 12:33PM EDT85.0023.1022.0522.900.00-2238.90%