Singapore markets closed

Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
79.02+0.97 (+1.24%)
At close: 04:00PM EST
78.99 -0.03 (-0.04%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD250117C000325002023-09-14 8:30AM EST32.5044.7744.9546.600.00-1137.01%
GILD250117C000350002023-09-13 8:50AM EST35.0042.2840.5043.800.00-110.00%
GILD250117C000375002023-09-13 1:16PM EST37.5039.9338.3042.000.00-2142.43%
GILD250117C000400002023-08-04 2:42PM EST40.0039.1534.9537.450.00-1270.00%
GILD250117C000425002023-06-12 12:14PM EST42.5034.8733.6535.550.00--20.00%
GILD250117C000450002023-09-13 2:45PM EST45.0032.7431.2535.150.00-24640.77%
GILD250117C000475002023-02-06 11:31AM EST47.5039.5733.0534.500.00--151.04%
GILD250117C000500002023-11-30 12:18PM EST50.0028.1429.2531.95+1.45+5.43%55446.91%
GILD250117C000550002023-11-27 1:02PM EST55.0024.8524.7027.35+3.77+17.88%36141.87%
GILD250117C000575002023-09-27 10:21AM EST57.5021.3521.0523.000.00-72828.35%
GILD250117C000600002023-12-07 12:58PM EST60.0020.0020.2523.000.00-112237.96%
GILD250117C000625002023-11-15 11:26AM EST62.5016.2418.2519.000.00-156827.86%
GILD250117C000650002023-11-20 2:09PM EST65.0014.4016.0017.300.00-2024928.28%
GILD250117C000675002023-11-29 2:45PM EST67.5011.9513.1515.250.00-19126.86%
GILD250117C000700002023-12-08 12:01PM EST70.0012.8212.6513.50-0.03-0.23%1016726.30%
GILD250117C000725002023-12-07 3:30PM EST72.5011.1511.3511.900.00-1735125.91%
GILD250117C000750002023-12-08 2:35PM EST75.0010.209.1011.05+0.22+2.20%81,40227.55%
GILD250117C000775002023-12-06 11:09AM EST77.509.208.608.950.00-857824.86%
GILD250117C000800002023-12-08 3:59PM EST80.007.507.257.65+0.50+7.14%31,66024.36%
GILD250117C000825002023-12-06 11:14AM EST82.506.665.706.500.00-21,56723.96%
GILD250117C000850002023-12-07 10:42AM EST85.005.155.155.450.00-298823.51%
GILD250117C000875002023-12-07 3:18PM EST87.504.124.254.550.00-30946123.17%
GILD250117C000900002023-12-08 3:59PM EST90.003.603.503.75+0.20+5.88%32,07722.80%
GILD250117C000925002023-12-06 10:48AM EST92.503.152.483.100.00-617122.60%
GILD250117C000950002023-12-07 1:59PM EST95.002.241.652.520.00-144822.32%
GILD250117C000975002023-12-06 12:07PM EST97.502.001.772.050.00-337722.13%
GILD250117C001000002023-12-06 3:56PM EST100.001.651.271.670.00-5584822.02%
GILD250117C001050002023-12-04 12:02PM EST105.000.900.791.110.00-121821.94%
GILD250117C001100002023-11-27 10:17AM EST110.000.450.480.700.00-224721.67%
GILD250117C001150002023-11-17 3:15PM EST115.000.320.410.720.00-72223.90%
GILD250117C001200002023-11-14 12:36PM EST120.000.300.251.100.00-58528.57%
GILD250117C001250002023-10-05 9:31AM EST125.000.350.481.090.00-213130.45%
GILD250117C001300002023-11-15 10:34AM EST130.000.130.000.450.00-15226.83%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD250117P000325002023-11-07 2:04PM EST32.500.150.100.800.00-19555.37%
GILD250117P000350002023-11-15 11:17AM EST35.000.270.000.220.00-17439.94%
GILD250117P000375002023-09-22 10:03AM EST37.500.450.160.800.00-23447.46%
GILD250117P000400002023-11-09 11:42AM EST40.000.480.150.310.00-210536.08%
GILD250117P000425002023-11-09 11:43AM EST42.500.650.200.750.00-212939.94%
GILD250117P000450002023-11-13 1:09PM EST45.000.750.400.500.00-297433.62%
GILD250117P000475002023-12-01 3:50PM EST47.500.600.450.900.00-258935.43%
GILD250117P000500002023-12-08 9:30AM EST50.000.530.691.09-0.25-32.05%21,28434.20%
GILD250117P000550002023-12-08 9:30AM EST55.001.001.051.22-0.20-16.67%261529.46%
GILD250117P000575002023-12-07 1:29PM EST57.501.591.401.890.00-183230.85%
GILD250117P000600002023-12-08 1:26PM EST60.001.811.561.96-0.12-6.22%11,28428.27%
GILD250117P000625002023-12-08 1:02PM EST62.502.201.652.28+0.05+2.33%1378526.94%
GILD250117P000650002023-12-08 1:28PM EST65.002.652.532.77-0.89-25.14%21,02226.16%
GILD250117P000675002023-12-06 9:41AM EST67.503.203.153.35+0.33+11.50%457825.42%
GILD250117P000700002023-12-05 1:27PM EST70.003.933.704.000.00-51,77724.62%
GILD250117P000725002023-11-28 1:37PM EST72.506.104.554.750.00-1570623.83%
GILD250117P000750002023-12-07 2:26PM EST75.006.005.405.600.00-289123.03%
GILD250117P000775002023-12-01 2:23PM EST77.507.156.406.700.00-901,09122.65%
GILD250117P000800002023-12-06 11:08AM EST80.007.307.508.100.00-21,31722.79%
GILD250117P000825002023-12-06 11:47AM EST82.508.708.759.100.00-11,10321.33%
GILD250117P000850002023-12-06 2:45PM EST85.0010.2010.1010.500.00-3430020.69%
GILD250117P000875002023-12-07 12:04PM EST87.5012.1011.6512.050.00-417120.09%
GILD250117P000900002023-11-09 3:43PM EST90.0016.7013.2016.000.00-698926.92%
GILD250117P000925002023-12-08 1:50PM EST92.5015.4015.1017.70-3.40-18.09%26226.42%
GILD250117P000950002023-11-13 10:16AM EST95.0020.6017.0519.250.00-43625.08%
GILD250117P000975002023-11-13 10:16AM EST97.5022.8519.2521.700.00-2526.64%
GILD250117P001000002023-11-09 11:49AM EST100.0025.2521.5023.750.00-1426.60%
GILD250117P001100002023-11-08 1:37PM EST110.0032.7031.3533.950.00--20033.16%
GILD250117P001300002023-05-25 10:27AM EST130.0053.0050.7054.250.00-5043.73%