Singapore markets closed

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
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD250117C000325002023-01-25 12:45PM EST32.5051.5050.5552.550.00-1148.78%
GILD250117C000350002023-01-06 11:19AM EST35.0051.9048.1550.000.00-1144.96%
GILD250117C000375002022-09-14 8:56AM EST37.5028.3829.1030.050.00-330.00%
GILD250117C000400002022-10-28 2:14PM EST40.0039.3045.7547.300.00-813053.38%
GILD250117C000450002022-10-17 9:34AM EST45.0022.8537.7539.250.00-1327.25%
GILD250117C000500002023-01-26 12:11PM EST50.0034.1234.3535.550.00-103732.12%
GILD250117C000550002022-12-19 9:30AM EST55.0032.8830.1531.950.00-52933.56%
GILD250117C000575002022-12-14 2:48PM EST57.5033.1529.5533.200.00-2343.99%
GILD250117C000600002023-01-26 10:38AM EST60.0026.5326.3027.550.00-1033330.71%
GILD250117C000625002022-12-22 2:40PM EST62.5026.5523.3025.150.00-15228.58%
GILD250117C000650002022-11-17 10:01AM EST65.0023.0026.4028.050.00-279141.74%
GILD250117C000675002023-01-05 9:37AM EST67.5023.6520.6522.350.00-14330.05%
GILD250117C000700002023-01-23 10:59AM EST70.0020.0819.2020.700.00-610729.67%
GILD250117C000725002023-01-11 10:18AM EST72.5020.7217.8018.850.00-17128.61%
GILD250117C000750002023-01-24 9:44AM EST75.0016.0016.4017.650.00-167329.01%
GILD250117C000775002023-01-05 3:33PM EST77.5017.5214.8516.400.00-110329.07%
GILD250117C000800002023-01-25 2:46PM EST80.0014.1513.8014.850.00-31,07828.28%
GILD250117C000825002023-01-23 2:49PM EST82.5012.7512.7014.150.00-321929.21%
GILD250117C000850002023-01-24 1:39PM EST85.0011.8011.4012.400.00-544027.70%
GILD250117C000875002022-12-12 12:16PM EST87.5013.3012.4513.950.00-414733.12%
GILD250117C000900002023-01-27 2:46PM EST90.009.559.1510.40-0.10-1.04%140727.48%
GILD250117C000925002023-01-23 1:32PM EST92.508.907.759.700.00-11127.79%
GILD250117C000950002023-01-26 11:46AM EST95.007.297.058.600.00-223127.12%
GILD250117C000975002023-01-10 3:23PM EST97.508.745.807.850.00--127.06%
GILD250117C001000002023-01-26 12:42PM EST100.006.045.856.900.00-427626.43%
GILD250117C001050002023-01-26 11:46AM EST105.004.654.255.750.00-24326.46%
GILD250117C001100002023-01-27 10:11AM EST110.003.902.974.45-0.20-4.88%5625325.66%
GILD250117C001150002023-01-26 11:45AM EST115.002.972.193.750.00-41925.92%
GILD250117C001200002023-01-26 12:22PM EST120.002.192.082.980.00-46625.61%
GILD250117C001250002023-01-27 12:15PM EST125.001.801.142.85-0.05-2.70%110626.93%
GILD250117C001300002023-01-26 11:17AM EST130.001.451.252.270.00-21026.60%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD250117P000325002023-01-27 1:28PM EST32.500.770.251.10+0.04+5.48%25646.70%
GILD250117P000350002023-01-26 11:47AM EST35.000.790.351.240.00-21944.75%
GILD250117P000375002023-01-26 11:47AM EST37.500.890.501.400.00-2842.98%
GILD250117P000400002023-01-26 11:46AM EST40.001.070.601.440.00-23640.32%
GILD250117P000425002023-01-26 11:48AM EST42.501.211.001.510.00-44538.01%
GILD250117P000450002023-01-26 11:52AM EST45.001.431.061.790.00-83037.12%
GILD250117P000475002023-01-26 11:51AM EST47.501.661.462.140.00-4636.45%
GILD250117P000500002023-01-26 12:14PM EST50.001.981.462.290.00-518434.61%
GILD250117P000550002023-01-26 11:55AM EST55.002.681.972.940.00-46632.46%
GILD250117P000575002023-01-26 12:01PM EST57.503.052.293.700.00-2452332.87%
GILD250117P000600002023-01-27 1:02PM EST60.003.402.763.90-0.10-2.86%368131.03%
GILD250117P000625002023-01-11 2:47PM EST62.503.793.304.600.00-212430.81%
GILD250117P000650002023-01-11 2:44PM EST65.004.314.005.250.00-22230.22%
GILD250117P000675002022-11-28 10:38AM EST67.504.905.005.850.00-11229.34%
GILD250117P000700002023-01-27 3:06PM EST70.005.705.556.55+0.05+0.88%29428.60%
GILD250117P000725002023-01-18 3:34PM EST72.506.856.257.250.00-26427.73%
GILD250117P000750002023-01-18 1:55PM EST75.007.657.008.000.00-644226.85%
GILD250117P000775002022-11-16 10:40AM EST77.508.967.108.300.00-1324.80%
GILD250117P000800002023-01-26 12:17PM EST80.009.608.8510.000.00-21,17725.81%
GILD250117P000825002022-12-23 2:21PM EST82.5010.509.8512.000.00-2827.23%
GILD250117P000850002023-01-26 10:10AM EST85.0011.8010.9012.600.00-205525.43%
GILD250117P000875002023-01-25 11:09AM EST87.5012.8012.0513.600.00-4218724.35%
GILD250117P000900002023-01-25 11:56AM EST90.0014.0013.6015.100.00-63724.17%
GILD250117P000950002023-01-17 9:49AM EST95.0016.0516.4018.000.00--123.11%
GILD250117P001000002023-01-10 10:09AM EST100.0019.0019.6521.150.00-1221.89%