Singapore markets open in 13 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
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD240119C000300002022-12-14 9:42AM EST30.0058.340.000.000.00-131240.00%
GILD240119C000325002022-06-13 2:52PM EST32.5026.6229.7530.600.00-2400.00%
GILD240119C000350002022-12-14 9:54AM EST35.0053.9050.2552.000.00-19776.53%
GILD240119C000375002022-06-13 1:56PM EST37.5021.8225.0528.000.00--10.00%
GILD240119C000400002023-01-24 3:17PM EST40.0044.1143.8044.500.00-203049.22%
GILD240119C000425002022-11-10 3:54PM EST42.5040.5045.2545.900.00-102776.54%
GILD240119C000450002023-01-06 11:02AM EST45.0042.8538.8039.750.00-15545.36%
GILD240119C000475002022-12-30 12:47PM EST47.5038.4336.4037.300.00-11542.58%
GILD240119C000500002023-01-25 9:45AM EST50.0035.0033.9034.850.00-144139.87%
GILD240119C000525002023-01-11 3:59PM EST52.5035.7531.9032.900.00-110741.28%
GILD240119C000550002023-01-23 12:20PM EST55.0029.8229.6530.550.00-2023839.14%
GILD240119C000575002022-12-22 2:40PM EST57.5029.2026.4027.450.00-187031.80%
GILD240119C000600002023-01-27 3:04PM EST60.0025.6425.3026.40-0.08-0.31%71,72737.85%
GILD240119C000625002023-01-10 10:47AM EST62.5027.0023.1523.850.00-11,86434.39%
GILD240119C000650002023-01-26 11:41AM EST65.0020.8520.6521.800.00-42,36333.42%
GILD240119C000675002023-01-26 11:41AM EST67.5018.9019.2520.450.00-3054835.18%
GILD240119C000700002023-01-26 3:45PM EST70.0017.3517.2018.200.00-263,12432.78%
GILD240119C000725002023-01-24 2:19PM EST72.5015.7615.4516.350.00-41,31631.80%
GILD240119C000750002023-01-27 3:04PM EST75.0014.1313.8014.70-0.12-0.84%71,98631.26%
GILD240119C000775002023-01-23 10:43AM EST77.5012.4512.1013.050.00-11,21330.43%
GILD240119C000800002023-01-19 11:46AM EST80.0011.4510.7511.500.00-51,36629.65%
GILD240119C000825002023-01-26 2:18PM EST82.509.259.3510.050.00-355328.90%
GILD240119C000850002023-01-27 10:58AM EST85.008.108.058.500.00-71,51927.55%
GILD240119C000875002023-01-27 3:37PM EST87.507.206.707.60+0.20+2.86%1473327.88%
GILD240119C000900002023-01-27 3:17PM EST90.006.105.557.15+0.35+6.09%133,46629.29%
GILD240119C000925002023-01-27 2:28PM EST92.505.084.905.80+0.18+3.67%619727.65%
GILD240119C000950002023-01-27 2:15PM EST95.004.354.054.80+0.30+7.41%377026.78%
GILD240119C000975002023-01-27 10:52AM EST97.503.452.873.85-0.05-1.43%126425.72%
GILD240119C001000002023-01-27 3:32PM EST100.003.002.323.35+0.05+1.69%122,79825.89%
GILD240119C001050002023-01-27 1:48PM EST105.002.001.412.86-0.03-1.48%14,59127.50%
GILD240119C001100002023-01-26 2:48PM EST110.001.300.841.400.00-1490524.01%
GILD240119C001150002023-01-26 11:32AM EST115.000.880.541.510.00-211127.14%
GILD240119C001200002023-01-26 11:32AM EST120.000.610.340.650.00-211723.91%
GILD240119C001250002023-01-27 1:28PM EST125.000.480.080.58+0.03+6.67%23125.28%
GILD240119C001300002023-01-27 1:28PM EST130.000.270.010.460.00-21325.90%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD240119P000300002023-01-27 12:57PM EST30.000.080.000.44-0.04-33.33%15952.34%
GILD240119P000325002023-01-26 11:35AM EST32.500.260.000.530.00-41450.00%
GILD240119P000350002023-01-26 11:34AM EST35.000.360.110.370.00-466949.22%
GILD240119P000375002023-01-26 11:34AM EST37.500.310.000.670.00-23251.42%
GILD240119P000400002023-01-27 2:55PM EST40.000.350.130.55-0.06-14.63%181845.85%
GILD240119P000425002023-01-26 11:37AM EST42.500.490.170.850.00-227246.83%
GILD240119P000450002023-01-26 11:39AM EST45.000.540.210.950.00-879844.63%
GILD240119P000475002023-01-26 11:38AM EST47.500.690.501.070.00-269142.63%
GILD240119P000500002023-01-24 10:07AM EST50.000.890.681.260.00-101,62341.21%
GILD240119P000525002023-01-26 11:38AM EST52.500.940.551.320.00-22,05138.56%
GILD240119P000550002023-01-26 2:08PM EST55.001.140.821.640.00-8503,21937.92%
GILD240119P000575002023-01-24 10:44AM EST57.501.361.091.700.00-21,64735.24%
GILD240119P000600002023-01-26 11:40AM EST60.001.721.481.700.00-294132.26%
GILD240119P000625002023-01-26 11:40AM EST62.502.091.742.480.00-21,55333.69%
GILD240119P000650002023-01-26 11:40AM EST65.002.522.132.720.00-21,27631.78%
GILD240119P000675002023-01-26 11:40AM EST67.503.002.183.100.00-21,34830.41%
GILD240119P000700002023-01-24 3:44PM EST70.003.352.674.000.00-1792,79930.95%
GILD240119P000725002023-01-26 3:56PM EST72.504.023.654.400.00-34,98629.16%
GILD240119P000750002023-01-26 11:25AM EST75.005.004.404.950.00-4504,20927.74%
GILD240119P000775002023-01-26 3:56PM EST77.505.525.155.950.00-21,71027.58%
GILD240119P000800002023-01-26 11:42AM EST80.006.705.556.600.00-501,02725.96%
GILD240119P000825002023-01-26 9:46AM EST82.507.607.207.950.00-82,24526.23%
GILD240119P000850002023-01-18 1:42PM EST85.008.708.259.250.00-2439626.00%
GILD240119P000875002023-01-20 3:47PM EST87.5010.609.5510.300.00-107624.66%
GILD240119P000900002023-01-27 2:48PM EST90.0011.1510.9012.00-0.45-3.88%190824.96%
GILD240119P000950002022-12-29 1:33PM EST95.0013.9513.8515.450.00-2224.79%
GILD240119P001000002022-12-12 12:24PM EST100.0015.9015.8016.800.00-41413.66%
GILD240119P001050002022-12-23 3:15PM EST105.0021.9022.7023.600.00-328925.43%
GILD240119P001200002022-11-10 12:42PM EST120.0037.9132.3533.100.00--00.00%