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: 08:57AM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD240119C000300002022-09-16 1:27PM EDT30.0035.600.000.000.00-460.00%
GILD240119C000325002022-06-13 3:52PM EDT32.5026.6229.7530.600.00-2400.00%
GILD240119C000350002022-08-26 12:16PM EDT35.0027.7527.9028.950.00-4010.00%
GILD240119C000375002022-06-13 2:56PM EDT37.5021.8225.0528.000.00--121.39%
GILD240119C000400002022-09-12 11:11AM EDT40.0028.800.000.000.00-602270.00%
GILD240119C000425002022-09-01 3:57PM EDT42.5022.8220.0020.850.00-3270.00%
GILD240119C000450002022-10-04 2:47PM EDT45.0021.400.000.000.00-121160.00%
GILD240119C000475002022-09-27 2:45PM EDT47.5017.030.000.000.00-4150.00%
GILD240119C000500002022-10-04 3:57PM EDT50.0017.500.000.000.00-236400.00%
GILD240119C000525002022-09-15 3:34PM EDT52.5015.210.000.000.00-10530.00%
GILD240119C000550002022-10-04 12:37PM EDT55.0013.550.000.000.00-32810.00%
GILD240119C000575002022-09-30 12:56PM EDT57.5010.250.000.000.00-508920.00%
GILD240119C000600002022-10-05 3:49PM EDT60.0010.960.000.000.00-492,5750.00%
GILD240119C000625002022-10-04 12:28PM EDT62.508.780.000.000.00-44,9450.00%
GILD240119C000650002022-10-05 1:29PM EDT65.007.900.000.000.00-12,1070.00%
GILD240119C000675002022-10-04 9:33AM EDT67.505.870.000.000.00-55160.78%
GILD240119C000700002022-10-05 2:05PM EDT70.005.700.000.000.00-363,2591.56%
GILD240119C000725002022-10-04 12:37PM EDT72.504.350.000.000.00-461,1351.56%
GILD240119C000750002022-10-05 2:43PM EDT75.003.950.000.000.00-201,4373.13%
GILD240119C000775002022-10-03 2:24PM EDT77.502.110.000.000.00-35543.13%
GILD240119C000800002022-10-04 1:25PM EDT80.002.000.000.000.00-25823.13%
GILD240119C000825002022-10-05 3:30PM EDT82.502.250.000.000.00-203546.25%
GILD240119C000850002022-10-04 2:52PM EDT85.001.650.000.000.00-114176.25%
GILD240119C000900002022-10-05 10:00AM EDT90.001.010.000.000.00-19586.25%
GILD240119C000950002022-07-18 2:45PM EDT95.000.550.590.900.00-24924.40%
GILD240119C001000002022-10-04 12:20PM EDT100.000.400.000.000.00-33066.25%
GILD240119C001050002022-10-03 10:55AM EDT105.000.200.000.000.00-42,6626.25%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD240119P000300002022-08-18 12:45PM EDT30.000.450.150.660.00-41045.80%
GILD240119P000325002022-10-04 9:55AM EDT32.500.560.000.000.00-1912.50%
GILD240119P000350002022-09-23 3:27PM EDT35.000.960.000.000.00-566812.50%
GILD240119P000375002022-09-30 3:44PM EDT37.501.190.000.000.00-52412.50%
GILD240119P000400002022-10-04 9:32AM EDT40.001.200.000.000.00-1081612.50%
GILD240119P000425002022-09-23 12:37PM EDT42.501.720.000.000.00-702696.25%
GILD240119P000450002022-09-23 12:13PM EDT45.002.050.000.000.00-38076.25%
GILD240119P000475002022-09-29 1:42PM EDT47.502.520.000.000.00-108306.25%
GILD240119P000500002022-10-05 2:11PM EDT50.002.500.000.000.00-51,2116.25%
GILD240119P000525002022-09-28 2:44PM EDT52.503.400.000.000.00-1,5021,7483.13%
GILD240119P000550002022-10-05 12:48PM EDT55.003.750.000.000.00-12,0383.13%
GILD240119P000575002022-10-04 10:20AM EDT57.504.450.000.000.00-21,9583.13%
GILD240119P000600002022-10-05 1:20PM EDT60.005.200.000.000.00-128301.56%
GILD240119P000625002022-10-05 2:29PM EDT62.506.000.000.000.00-121,6870.78%
GILD240119P000650002022-10-04 11:49AM EDT65.007.600.000.000.00-287760.20%
GILD240119P000675002022-10-05 1:06PM EDT67.508.500.000.000.00-11300.00%
GILD240119P000700002022-10-04 2:35PM EDT70.0010.000.000.000.00-97350.00%
GILD240119P000725002022-08-15 9:30AM EDT72.5012.300.000.000.00-101200.00%
GILD240119P000750002022-09-28 11:24AM EDT75.0014.350.000.000.00-21,1820.00%
GILD240119P000775002022-08-24 12:07PM EDT77.5016.8015.8016.850.00-142730.04%
GILD240119P000800002022-09-27 12:29PM EDT80.0018.510.000.000.00-6670.00%
GILD240119P000825002022-08-03 12:12PM EDT82.5020.8018.9519.850.00-520526.58%
GILD240119P000850002022-10-04 10:23AM EDT85.0021.500.000.000.00-11830.00%
GILD240119P000900002022-09-26 10:39AM EDT90.0027.400.000.000.00-73870.00%
GILD240119P000950002022-01-26 12:44PM EDT95.0031.4435.4538.800.00-1153.03%
GILD240119P001000002022-08-04 2:35PM EDT100.0038.3234.5037.300.00-1024637.06%
GILD240119P001050002022-08-19 3:11PM EDT105.0040.2139.0539.700.00-14420.75%