Singapore markets close in 6 hours 5 minutes

Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
79.36+0.34 (+0.43%)
At close: 04:00PM EST
79.11 -0.25 (-0.32%)
After hours: 07:57PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD240119C000300002023-10-31 1:53PM EST30.0048.6145.9547.000.00-1231250.00%
GILD240119C000325002023-06-13 2:34PM EST32.5045.8543.3545.700.00-300.00%
GILD240119C000350002023-10-31 1:54PM EST35.0043.6541.0542.250.00-97970.00%
GILD240119C000375002022-06-13 1:56PM EST37.5021.8225.0528.000.00--10.00%
GILD240119C000400002023-10-17 12:11PM EST40.0041.0434.3035.400.00-1100.00%
GILD240119C000425002023-09-13 2:53PM EST42.5034.6534.7037.800.00-50128.71%
GILD240119C000450002023-12-04 9:44AM EST45.0033.0033.3035.200.00-216115.53%
GILD240119C000475002023-05-18 11:08AM EST47.5030.2030.8534.100.00-11498.73%
GILD240119C000500002023-12-06 1:27PM EST50.0029.9129.2030.85+1.91+6.82%140092.19%
GILD240119C000525002023-11-16 2:12PM EST52.5021.9526.0028.300.00-26470.22%
GILD240119C000550002023-12-06 11:51AM EST55.0024.5322.8025.75+4.65+23.39%127693.80%
GILD240119C000575002023-12-06 11:51AM EST57.5022.1320.7523.40+1.43+6.91%287153.71%
GILD240119C000600002023-12-06 10:25AM EST60.0020.1018.5020.75+3.23+19.15%11,13576.83%
GILD240119C000625002023-11-30 12:39PM EST62.5013.7015.3017.400.00-22,56351.76%
GILD240119C000650002023-12-06 11:03AM EST65.0015.0113.4516.05+0.92+6.53%23,36165.31%
GILD240119C000675002023-12-06 11:34AM EST67.5012.2310.1512.25+4.35+55.20%4547035.25%
GILD240119C000700002023-12-06 2:47PM EST70.009.457.559.75+0.73+8.37%122,99729.15%
GILD240119C000725002023-12-06 2:58PM EST72.506.716.907.35-0.21-3.03%71,32324.71%
GILD240119C000750002023-12-06 3:00PM EST75.004.934.855.00+0.28+6.02%1524,85920.14%
GILD240119C000775002023-12-06 3:13PM EST77.503.053.003.10+0.13+4.45%2602,81518.75%
GILD240119C000800002023-12-06 3:57PM EST80.001.651.601.68+0.17+11.49%1547,20317.97%
GILD240119C000825002023-12-06 3:32PM EST82.500.810.740.80+0.12+17.39%1154,55417.73%
GILD240119C000850002023-12-06 3:44PM EST85.000.370.330.37+0.09+32.14%704,85318.26%
GILD240119C000875002023-12-06 1:13PM EST87.500.160.140.18+0.01+6.67%572,01119.29%
GILD240119C000900002023-12-06 10:19AM EST90.000.130.070.10+0.06+85.71%13,71120.80%
GILD240119C000925002023-11-20 1:56PM EST92.500.050.012.190.00-553057.72%
GILD240119C000950002023-11-21 12:23PM EST95.000.050.010.410.00-21,24037.04%
GILD240119C000975002023-12-06 10:24AM EST97.500.020.022.17-0.06-75.00%168053.42%
GILD240119C001000002023-11-28 1:57PM EST100.000.020.000.550.00-62,95047.80%
GILD240119C001050002023-12-06 10:57AM EST105.000.030.000.20-0.72-96.00%124,57844.73%
GILD240119C001100002023-11-30 9:30AM EST110.000.030.000.030.00-894538.67%
GILD240119C001150002023-11-30 9:30AM EST115.000.030.000.020.00-115441.02%
GILD240119C001200002023-12-05 1:21PM EST120.000.010.000.010.00-111842.19%
GILD240119C001250002023-11-30 9:30AM EST125.000.020.000.010.00-83246.09%
GILD240119C001300002023-11-30 9:30AM EST130.000.020.000.010.00-14749.22%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD240119P000300002023-11-06 1:50PM EST30.000.020.000.010.00-242190.63%
GILD240119P000325002023-08-11 12:24PM EST32.500.020.002.160.00-2147181.05%
GILD240119P000350002023-11-28 1:58PM EST35.000.010.000.010.00-568878.13%
GILD240119P000375002023-10-03 1:21PM EST37.500.140.000.050.00-23583.59%
GILD240119P000400002023-10-04 9:49AM EST40.000.140.010.070.00-185281.25%
GILD240119P000425002023-10-03 1:22PM EST42.500.190.022.200.00-2277134.23%
GILD240119P000450002023-11-21 1:07PM EST45.000.030.000.100.00-7501,33770.31%
GILD240119P000475002023-10-27 9:44AM EST47.500.130.000.750.00-271588.87%
GILD240119P000500002023-12-05 1:58PM EST50.000.020.010.060.00-51,63455.86%
GILD240119P000525002023-12-06 11:54AM EST52.500.040.000.100.00-52,03952.93%
GILD240119P000550002023-12-05 11:09AM EST55.000.040.010.150.00-12,93150.78%
GILD240119P000575002023-11-28 2:53PM EST57.500.120.000.300.00-12,30150.29%
GILD240119P000600002023-12-04 2:58PM EST60.000.070.000.350.00-21,76852.83%
GILD240119P000625002023-12-01 12:04PM EST62.500.210.012.210.00-12,47763.75%
GILD240119P000650002023-12-05 2:05PM EST65.000.130.050.190.00-51,88835.25%
GILD240119P000675002023-12-05 11:02AM EST67.500.200.150.190.00-42,86829.79%
GILD240119P000700002023-12-06 11:11AM EST70.000.250.240.28-0.03-10.71%26,34126.71%
GILD240119P000725002023-12-06 2:04PM EST72.500.410.400.44-0.04-8.89%227,67223.88%
GILD240119P000750002023-12-06 3:49PM EST75.000.720.730.78-0.15-17.24%21014,33321.92%
GILD240119P000775002023-12-06 11:06AM EST77.501.221.371.44-0.21-14.69%1332,90820.70%
GILD240119P000800002023-12-06 1:08PM EST80.002.582.492.56-0.21-7.53%502,48920.17%
GILD240119P000825002023-12-04 9:30AM EST82.505.254.104.300.00-12,86621.53%
GILD240119P000850002023-12-05 10:29AM EST85.007.455.857.150.00-591632.18%
GILD240119P000875002023-11-22 10:15AM EST87.5012.807.209.850.00-118640.75%
GILD240119P000900002023-11-08 9:30AM EST90.0013.1010.9511.800.00-440039.97%
GILD240119P000925002023-04-21 2:43PM EST92.5010.0013.0515.500.00-131359.64%
GILD240119P000950002023-10-20 2:40PM EST95.0017.0518.8521.500.00-8488.06%
GILD240119P000975002023-02-21 3:14PM EST97.5014.9519.0020.050.00-32157.67%
GILD240119P001000002023-11-14 1:28PM EST100.0025.2120.3522.950.00-10956.35%
GILD240119P001050002023-11-13 11:37AM EST105.0030.3224.6527.400.00-101050.83%
GILD240119P001100002023-02-14 11:23AM EST110.0024.8729.3530.950.00-5054.79%
GILD240119P001200002022-11-10 12:42PM EST120.0037.9132.3533.100.00--00.00%