Singapore markets open in 8 hours 54 minutes

Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
66.89+0.99 (+1.50%)
As of 12:06PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor22 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD211022C000450002021-09-28 10:38AM EDT45.0025.6021.6022.000.00--2194.92%
GILD211022C000550002021-09-21 10:43AM EDT55.0016.9011.7012.000.00--2107.03%
GILD211022C000600002021-09-29 2:08PM EDT60.0011.056.706.800.00-1040.00%
GILD211022C000630002021-10-18 10:45AM EDT63.003.803.753.850.00-560.00%
GILD211022C000650002021-10-19 11:29AM EDT65.001.751.821.93+0.54+44.63%123418.56%
GILD211022C000670002021-10-19 11:20AM EDT67.000.410.380.45+0.16+64.00%17748517.97%
GILD211022C000675002021-10-19 11:46AM EDT67.500.250.250.26+0.09+56.25%55236718.07%
GILD211022C000680002021-10-19 11:46AM EDT68.000.140.150.17+0.04+40.00%2526719.83%
GILD211022C000690002021-10-19 11:24AM EDT69.000.060.060.07+0.01+20.00%6835322.46%
GILD211022C000700002021-10-19 11:11AM EDT70.000.030.030.04-0.01-25.00%1627926.56%
GILD211022C000710002021-10-19 10:00AM EDT71.000.030.020.030.00-1261831.25%
GILD211022C000720002021-10-19 11:08AM EDT72.000.030.020.030.00-533437.11%
GILD211022C000725002021-10-19 9:54AM EDT72.500.020.020.030.00-23739.84%
GILD211022C000730002021-10-18 2:45PM EDT73.000.010.010.030.00-2645542.58%
GILD211022C000740002021-10-19 10:32AM EDT74.000.010.010.03-0.01-50.00%125048.44%
GILD211022C000750002021-10-18 2:20PM EDT75.000.020.000.040.00-3220650.39%
GILD211022C000760002021-10-18 9:33AM EDT76.000.010.000.000.00-59725.00%
GILD211022C000770002021-09-29 2:23PM EDT77.000.210.000.040.00-52460.16%
GILD211022C000780002021-10-11 3:49PM EDT78.000.040.000.060.00-41368.75%
GILD211022C000800002021-10-18 9:30AM EDT80.000.010.000.010.00-110462.50%
GILD211022C000850002021-09-27 9:30AM EDT85.000.020.000.010.00-28381.25%
Putsfor22 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD211022P000450002021-10-04 9:52AM EDT45.000.020.000.010.00-22131.25%
GILD211022P000500002021-10-15 3:40PM EDT50.000.010.000.000.00-360950.00%
GILD211022P000550002021-10-18 1:50PM EDT55.000.010.000.010.00-1568.75%
GILD211022P000600002021-10-18 3:48PM EDT60.000.030.010.030.00-1212252.34%
GILD211022P000620002021-10-18 2:33PM EDT62.000.050.030.050.00-8513842.19%
GILD211022P000625002021-10-18 11:01AM EDT62.500.060.040.060.00-1540.04%
GILD211022P000630002021-10-18 2:44PM EDT63.000.070.050.060.00-277536.33%
GILD211022P000640002021-10-19 10:59AM EDT64.000.080.070.09-0.07-46.67%2129931.45%
GILD211022P000650002021-10-19 10:59AM EDT65.000.150.120.14-0.12-44.44%5375326.37%
GILD211022P000660002021-10-19 11:48AM EDT66.000.280.270.30-0.37-56.92%21783223.44%
GILD211022P000670002021-10-19 11:47AM EDT67.000.720.660.72-0.64-47.06%14747523.73%
GILD211022P000675002021-10-18 3:31PM EDT67.501.660.971.070.00-2212625.83%
GILD211022P000680002021-10-19 11:47AM EDT68.001.451.351.46-0.66-31.28%831827.83%
GILD211022P000690002021-10-19 11:16AM EDT69.002.462.292.40-0.09-3.53%5020035.74%
GILD211022P000700002021-10-18 9:57AM EDT70.003.203.253.400.00-166645.12%
GILD211022P000710002021-10-18 12:36PM EDT71.004.654.204.350.00-26550.78%
GILD211022P000720002021-10-18 12:24PM EDT72.005.505.205.400.00-52454.98%
GILD211022P000730002021-09-23 9:30AM EDT73.002.636.256.400.00-5764.26%