Singapore markets closed

Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
67.55+0.26 (+0.39%)
As of 11:02AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD260116C000350002024-05-21 3:47PM EDT35.0032.5031.1533.400.00-1436.74%
GILD260116C000375002024-05-20 9:59AM EDT37.5030.4728.9031.300.00-11237.16%
GILD260116C000400002024-05-17 1:53PM EDT40.0027.8526.8528.750.00-131633.45%
GILD260116C000425002024-05-07 10:35AM EDT42.5023.6923.3526.550.00-1332.50%
GILD260116C000450002024-05-14 12:56PM EDT45.0022.7023.0024.100.00-11429.72%
GILD260116C000475002024-05-02 12:11PM EDT47.5019.2618.6021.500.00-1126.16%
GILD260116C000500002024-05-17 3:57PM EDT50.0019.2518.6019.550.00-1513926.26%
GILD260116C000550002024-05-20 3:46PM EDT55.0016.0314.7516.100.00-18026.80%
GILD260116C000575002024-05-13 9:30AM EDT57.5013.3013.6514.150.00-3825.56%
GILD260116C000600002024-05-13 9:30AM EDT60.0011.7512.1012.550.00-419525.24%
GILD260116C000625002024-05-13 9:30AM EDT62.5010.4010.7011.150.00-41625.21%
GILD260116C000650002024-05-22 9:51AM EDT65.009.519.459.75+0.02+0.21%13,99924.81%
GILD260116C000675002024-05-20 11:33AM EDT67.508.817.358.600.00-1011824.82%
GILD260116C000700002024-05-20 1:02PM EDT70.007.807.257.500.00-1288624.63%
GILD260116C000725002024-05-22 10:21AM EDT72.506.505.256.45-0.15-2.26%110524.29%
GILD260116C000750002024-05-21 12:58PM EDT75.005.304.705.600.00-2567624.23%
GILD260116C000775002024-05-20 10:39AM EDT77.505.004.604.800.00-115524.03%
GILD260116C000800002024-05-21 1:28PM EDT80.003.903.754.150.00-746024.01%
GILD260116C000825002024-05-13 1:22PM EDT82.503.402.963.550.00-152223.90%
GILD260116C000850002024-05-14 1:43PM EDT85.002.812.703.550.00-1884525.56%
GILD260116C000875002024-05-20 3:31PM EDT87.502.502.372.610.00-1033023.83%
GILD260116C000900002024-05-22 9:32AM EDT90.002.122.012.21-0.19-8.23%473923.73%
GILD260116C000925002024-05-09 12:22PM EDT92.501.351.682.130.00-1010424.72%
GILD260116C000950002024-05-22 9:32AM EDT95.001.521.391.59-0.03-1.94%410323.61%
GILD260116C001000002024-05-16 12:15PM EDT100.001.260.841.170.00-2311623.71%
GILD260116C001050002024-05-17 1:15PM EDT105.000.870.641.040.00-22,58024.93%
GILD260116C001100002024-05-09 1:17PM EDT110.000.450.440.810.00-128325.22%
GILD260116C001150002024-05-14 11:22AM EDT115.000.450.340.510.00-58124.39%
GILD260116C001200002024-05-06 3:55PM EDT120.000.300.180.680.00-32727.38%
GILD260116C001250002024-05-17 10:33AM EDT125.000.300.200.560.00-16627.74%
GILD260116C001300002024-05-20 12:25PM EDT130.000.200.010.480.00-514128.25%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD260116P000325002024-05-21 2:35PM EDT32.500.280.010.460.00-613935.08%
GILD260116P000350002024-05-14 10:18AM EDT35.000.550.100.850.00-55036.79%
GILD260116P000375002024-05-09 11:15AM EDT37.500.830.510.670.00-2583131.64%
GILD260116P000400002024-05-20 10:29AM EDT40.000.850.731.040.00-324832.18%
GILD260116P000425002024-05-10 3:14PM EDT42.501.350.971.120.00-21429.80%
GILD260116P000450002024-05-15 3:53PM EDT45.001.501.221.430.00-10022229.00%
GILD260116P000475002024-05-21 10:34AM EDT47.501.831.651.780.00-436428.13%
GILD260116P000500002024-05-21 3:41PM EDT50.002.252.062.220.00-301,22027.40%
GILD260116P000550002024-05-21 10:31AM EDT55.003.553.253.400.00-3997926.25%
GILD260116P000575002024-05-21 10:34AM EDT57.504.253.954.150.00-315825.77%
GILD260116P000600002024-05-21 10:34AM EDT60.005.054.704.950.00-397325.11%
GILD260116P000625002024-05-21 10:47AM EDT62.506.055.656.850.00-311027.58%
GILD260116P000650002024-05-21 3:41PM EDT65.006.966.656.950.00-834124.09%
GILD260116P000675002024-05-21 10:34AM EDT67.508.207.458.100.00-257023.54%
GILD260116P000700002024-05-21 11:39AM EDT70.009.409.009.550.00-141,02723.52%
GILD260116P000725002024-05-15 3:00PM EDT72.5010.8010.4010.750.00-112022.44%
GILD260116P000750002024-05-07 9:53AM EDT75.0013.2011.9012.900.00-227223.82%
GILD260116P000775002024-05-02 2:04PM EDT77.5015.3013.2513.900.00-3712321.49%
GILD260116P000800002024-05-09 11:39AM EDT80.0017.3215.0515.600.00-147720.87%
GILD260116P000825002024-04-16 9:31AM EDT82.5017.5017.0019.300.00-107826.50%
GILD260116P000850002024-05-13 12:01PM EDT85.0019.4018.8519.350.00-34119.75%
GILD260116P000900002024-04-11 3:55PM EDT90.0021.6524.4026.800.00-14515831.35%
GILD260116P000950002023-11-09 1:14PM EDT95.0021.9018.6519.500.00--10.00%
GILD260116P001000002024-01-11 2:35PM EDT100.0018.8025.5028.500.00-15010.00%