Singapore Markets closed

Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
69.07-1.36 (-1.93%)
At close: 04:00PM EST
69.00 -0.07 (-0.10%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD220121C000300002021-12-13 3:37PM EST30.0040.8040.9044.150.00-1311,187.11%
GILD220121C000325002022-01-05 1:42PM EST32.5040.4038.6041.45+0.40+1.00%1161,093.36%
GILD220121C000350002021-12-16 2:59PM EST35.0037.5036.0538.950.00-881,004.69%
GILD220121C000375002021-12-16 3:16PM EST37.5034.9533.7536.600.00-1112943.56%
GILD220121C000400002022-01-04 11:02AM EST40.0033.1531.3033.600.00-7103846.48%
GILD220121C000425002021-12-22 11:21AM EST42.5029.4228.7531.500.00-12793.36%
GILD220121C000450002022-01-05 1:15PM EST45.0028.0025.9529.15-0.50-1.75%136720.51%
GILD220121C000475002021-12-31 12:46PM EST47.5025.7023.8026.500.00-1113666.02%
GILD220121C000500002022-01-05 2:02PM EST50.0023.0021.1523.85+0.10+0.44%46237593.95%
GILD220121C000525002021-12-31 2:04PM EST52.5020.4018.9520.550.00-427517.97%
GILD220121C000550002022-01-05 3:49PM EST55.0017.5016.4017.35-0.05-0.28%20613436.82%
GILD220121C000575002022-01-03 1:29PM EST57.5015.0013.9515.400.00-40391404.79%
GILD220121C000600002022-01-05 3:38PM EST60.0012.7011.4012.70-0.30-2.31%201,100344.53%
GILD220121C000625002022-01-04 1:47PM EST62.5010.079.0010.150.00-11488294.14%
GILD220121C000640002021-12-30 10:56AM EST64.009.747.559.100.00-121276.27%
GILD220121C000650002022-01-05 3:36PM EST65.007.857.107.50+0.40+5.37%558,328253.22%
GILD220121C000660002021-12-29 3:20PM EST66.007.806.157.250.00-35251.95%
GILD220121C000670002021-12-29 2:36PM EST67.006.805.106.250.00--12227.54%
GILD220121C000675002022-01-05 3:50PM EST67.505.284.655.15+0.08+1.54%1612,599201.86%
GILD220121C000680002022-01-05 2:45PM EST68.004.923.705.35+0.52+11.82%16196.19%
GILD220121C000690002022-01-04 3:45PM EST69.003.702.923.750.00-331161.91%
GILD220121C000700002022-01-05 3:48PM EST70.003.082.572.91+0.24+8.45%7823,551155.08%
GILD220121C000710002022-01-05 3:31PM EST71.002.432.022.15+0.27+12.50%58159142.68%
GILD220121C000720002022-01-05 3:50PM EST72.001.731.441.55+0.01+0.58%72364130.27%
GILD220121C000725002022-01-05 3:58PM EST72.501.261.181.30+0.03+2.44%65216,351124.61%
GILD220121C000730002022-01-05 3:50PM EST73.000.250.991.04-0.75-75.00%941,513119.43%
GILD220121C000740002022-01-05 3:35PM EST74.000.850.650.73+0.07+8.97%521,440113.09%
GILD220121C000750002022-01-05 3:50PM EST75.000.470.420.470.00-10113,409107.42%
GILD220121C000760002022-01-05 3:40PM EST76.000.370.270.32+0.07+23.33%4601,483104.88%
GILD220121C000770002022-01-05 2:13PM EST77.000.290.180.21+0.01+3.57%1291,035103.32%
GILD220121C000775002022-01-05 3:58PM EST77.500.180.160.19+0.02+12.50%5097,377105.08%
GILD220121C000780002022-01-04 12:51PM EST78.000.140.130.160.00-30146105.08%
GILD220121C000790002022-01-05 12:34PM EST79.000.150.090.12+0.07+87.50%374106.25%
GILD220121C000800002022-01-05 3:19PM EST80.000.090.060.100.00-51412,512108.59%
GILD220121C000810002021-12-30 10:44AM EST81.000.090.020.100.00-518110.55%
GILD220121C000825002022-01-04 12:42PM EST82.500.060.010.140.00-71,434125.78%
GILD220121C000850002022-01-05 2:47PM EST85.000.030.020.050.00-505,889127.34%
GILD220121C000875002022-01-04 1:09PM EST87.500.020.000.080.00-11,884145.31%
GILD220121C000900002022-01-04 12:09PM EST90.000.020.000.020.00-128,024134.38%
GILD220121C000925002022-01-05 2:47PM EST92.500.010.000.010.00-247860137.50%
GILD220121C000950002021-12-29 1:07PM EST95.000.010.000.010.00-431,896150.00%
GILD220121C001000002021-12-29 3:59PM EST100.000.010.000.010.00-35022,233168.75%
GILD220121C001050002021-12-14 3:17PM EST105.000.030.000.010.00-8538187.50%
GILD220121C001100002021-11-24 3:52PM EST110.000.010.000.010.00-50637206.25%
GILD220121C001150002021-12-10 3:55PM EST115.000.010.000.010.00-8720225.00%
GILD220121C001200002021-12-29 12:50PM EST120.000.010.000.010.00-303,072243.75%
GILD220121C001250002021-12-20 1:23PM EST125.000.010.000.010.00-148,372262.50%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD220121P000300002021-10-27 11:35AM EST30.000.020.000.050.00-1417440.63%
GILD220121P000325002021-12-16 9:30AM EST32.500.020.000.010.00-6310337.50%
GILD220121P000350002021-11-29 3:37PM EST35.000.020.000.010.00-10475312.50%
GILD220121P000375002021-12-10 3:39PM EST37.500.050.000.010.00-61,160281.25%
GILD220121P000400002022-01-05 1:06PM EST40.000.010.000.010.00-253,102250.00%
GILD220121P000425002022-01-05 1:06PM EST42.500.010.000.01-0.04-80.00%161,668225.00%
GILD220121P000450002022-01-05 11:29AM EST45.000.010.000.01-0.01-50.00%11,972200.00%
GILD220121P000475002022-01-03 9:49AM EST47.500.030.000.020.00-302,589190.63%
GILD220121P000500002022-01-05 10:29AM EST50.000.010.020.03-0.01-50.00%26,818184.38%
GILD220121P000525002022-01-05 10:29AM EST52.500.030.010.09-0.01-25.00%35,629176.56%
GILD220121P000550002022-01-05 12:31PM EST55.000.040.040.12-0.02-33.33%211,395161.72%
GILD220121P000575002022-01-05 3:20PM EST57.500.060.050.110.00-77,032134.38%
GILD220121P000600002022-01-05 10:53AM EST60.000.080.050.140.00-3226,769111.33%
GILD220121P000625002022-01-05 1:34PM EST62.500.090.060.15-0.01-10.00%512,73286.13%
GILD220121P000640002022-01-05 12:47PM EST64.000.120.080.15-0.03-20.00%102271.09%
GILD220121P000650002022-01-05 2:56PM EST65.000.140.130.18+0.03+27.27%1422,77664.45%
GILD220121P000660002022-01-04 1:24PM EST66.000.120.170.210.00-54155.66%
GILD220121P000670002022-01-04 2:51PM EST67.000.190.220.260.00-1064447.85%
GILD220121P000675002022-01-05 3:57PM EST67.500.280.270.32+0.07+33.33%2519,32244.34%
GILD220121P000680002022-01-04 3:59PM EST68.000.260.310.370.00-119239.16%
GILD220121P000690002022-01-05 3:40PM EST69.000.430.430.49+0.05+13.16%4,04613725.68%
GILD220121P000700002022-01-05 3:50PM EST70.000.580.610.68+0.05+9.43%94811,8080.00%
GILD220121P000710002022-01-05 3:31PM EST71.000.700.851.05-0.05-6.67%52,0170.00%
GILD220121P000720002022-01-05 1:54PM EST72.000.961.261.36+0.08+9.09%1373740.00%
GILD220121P000725002022-01-05 3:38PM EST72.501.331.491.740.00-6384,3580.00%
GILD220121P000730002022-01-05 3:40PM EST73.001.561.792.00-0.18-10.34%301,2770.00%
GILD220121P000740002022-01-04 2:00PM EST74.002.212.442.580.00-61580.00%
GILD220121P000750002022-01-05 12:26PM EST75.002.873.154.00-0.33-10.31%116,3020.00%
GILD220121P000760002022-01-04 1:48PM EST76.003.804.004.950.00-11130.00%
GILD220121P000770002022-01-04 3:58PM EST77.004.904.156.200.00-590.00%
GILD220121P000775002022-01-05 10:50AM EST77.505.204.756.50+0.50+10.64%11,0380.00%
GILD220121P000780002021-12-29 10:19AM EST78.005.054.756.700.00-1200.00%
GILD220121P000800002022-01-05 10:02AM EST80.008.007.658.70+0.75+10.34%24300.00%
GILD220121P000825002022-01-03 9:55AM EST82.5010.6410.2011.700.00-252230.00%
GILD220121P000850002021-12-22 10:43AM EST85.0013.3712.1514.000.00-13820.00%
GILD220121P000875002021-11-22 3:14PM EST87.5018.2515.3015.450.00-2200.00%
GILD220121P000900002021-12-23 9:30AM EST90.0017.5016.0018.850.00-61120.00%
GILD220121P000925002021-12-22 9:47AM EST92.5021.8018.6521.400.00-1890.00%
GILD220121P000950002021-11-10 6:55AM EST95.0025.2725.1525.950.00-1525171.88%
GILD220121P001000002021-11-26 11:39AM EST100.0030.5327.3027.750.00-170.00%
GILD220121P001050002021-10-22 10:36AM EST105.0039.150.000.000.00-100.00%
GILD220121P001100002021-11-10 6:55AM EST110.0039.1538.8041.100.00-1103314.06%
GILD220121P001150002021-11-10 6:55AM EST115.0045.3043.9545.950.00-73457259.38%
GILD220121P001200002021-11-10 6:55AM EST120.0062.8049.8552.150.00-277318.75%
GILD220121P001250002022-01-05 12:19PM EST125.0052.2051.0553.90-2.97-5.38%1680.00%