Singapore markets open in 8 hours 13 minutes

Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
80.00+1.24 (+1.57%)
At close: 04:00PM EDT
80.35 +0.35 (+0.44%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD230331C000600002023-03-21 1:19PM EDT60.0018.7718.4021.500.00-42217.19%
GILD230331C000650002023-03-07 1:14PM EDT65.0015.1913.4016.750.00--083.20%
GILD230331C000710002023-03-13 3:56PM EDT71.008.887.4510.850.00-1059.96%
GILD230331C000750002023-03-17 1:39PM EDT75.002.983.706.500.00-3486.77%
GILD230331C000760002023-03-17 1:39PM EDT76.002.402.645.150.00-3367.48%
GILD230331C000780002023-03-24 3:31PM EDT78.002.662.372.65+1.29+94.16%197935.45%
GILD230331C000790002023-03-24 3:19PM EDT79.001.741.651.74+0.81+87.10%17245028.86%
GILD230331C000800002023-03-24 3:47PM EDT80.001.021.031.10+0.44+75.86%37530726.91%
GILD230331C000810002023-03-24 3:56PM EDT81.000.540.570.62+0.24+80.00%1459125.39%
GILD230331C000820002023-03-24 3:28PM EDT82.000.310.260.31+0.20+181.82%1288924.41%
GILD230331C000825002023-03-24 2:42PM EDT82.500.250.150.21+0.19+316.67%5812324.07%
GILD230331C000830002023-03-24 3:38PM EDT83.000.140.100.15+0.01+7.69%1076124.41%
GILD230331C000840002023-03-24 3:46PM EDT84.000.050.040.070.00-111124.81%
GILD230331C000850002023-03-24 2:23PM EDT85.000.040.010.040.00-6414226.37%
GILD230331C000860002023-03-23 2:04PM EDT86.000.060.000.050.00-51531.64%
GILD230331C000870002023-03-20 10:02AM EDT87.000.060.000.060.00-150036.91%
GILD230331C000880002023-03-20 2:15PM EDT88.000.030.000.060.00-2111140.82%
GILD230331C000890002023-03-21 10:00AM EDT89.000.020.000.050.00-5843.36%
GILD230331C000900002023-03-10 11:42AM EDT90.000.050.000.050.00-106847.27%
GILD230331C000910002023-03-02 1:22PM EDT91.000.050.000.050.00-63750.78%
GILD230331C000920002023-02-27 10:30AM EDT92.000.110.000.050.00-1754.30%
GILD230331C000930002023-02-21 12:15PM EDT93.000.220.000.040.00-25250.78%
GILD230331C000940002023-02-16 11:33AM EDT94.000.220.000.530.00--183.30%
GILD230331C000950002023-02-27 11:46AM EDT95.000.070.000.210.00-41072.85%
Putsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD230331P000600002023-03-09 4:45PM EDT60.000.030.000.040.00-1192.19%
GILD230331P000650002023-03-17 2:33PM EDT65.000.090.000.050.00-6471.09%
GILD230331P000700002023-03-21 1:51PM EDT70.000.010.010.09-0.07-87.50%1253.52%
GILD230331P000710002023-03-17 1:29PM EDT71.000.260.010.070.00-4751.56%
GILD230331P000720002023-03-24 10:25AM EDT72.000.090.020.070.00-3246.48%
GILD230331P000730002023-03-24 1:02PM EDT73.000.070.030.07-0.05-41.67%11241.41%
GILD230331P000740002023-03-23 10:22AM EDT74.000.170.050.100.00-205239.06%
GILD230331P000750002023-03-24 1:54PM EDT75.000.100.080.12-0.15-60.00%143335.16%
GILD230331P000760002023-03-24 2:44PM EDT76.000.130.120.17-0.27-67.50%82432.42%
GILD230331P000770002023-03-24 3:56PM EDT77.000.230.200.25-0.24-51.06%2488629.79%
GILD230331P000780002023-03-24 2:21PM EDT78.000.330.340.39-0.49-59.76%9132227.64%
GILD230331P000790002023-03-24 3:59PM EDT79.000.600.580.62-0.73-54.89%408725.68%
GILD230331P000800002023-03-24 3:47PM EDT80.000.980.921.01-0.74-43.02%1710724.71%
GILD230331P000810002023-03-24 3:38PM EDT81.001.401.451.56-1.46-51.05%222723.78%
GILD230331P000820002023-03-23 12:15PM EDT82.003.191.033.850.00-11366.02%
GILD230331P000830002023-03-24 3:23PM EDT83.003.011.494.25-2.14-41.55%2259.18%
GILD230331P000840002023-03-17 9:33AM EDT84.004.952.865.450.00-2172.56%
GILD230331P000850002023-03-17 11:19AM EDT85.007.233.606.350.00-5577.25%
GILD230331P000860002023-02-17 2:55PM EDT86.003.336.7011.000.00-11125.54%
GILD230331P000870002023-02-16 1:44PM EDT87.004.707.7012.000.00--13133.15%
GILD230331P000880002023-02-27 12:44PM EDT88.007.646.359.850.00--0112.70%
GILD230331P000900002023-02-13 10:30AM EDT90.004.749.4011.300.00--070.70%