Singapore markets close in 5 hours 1 minute

Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
87.79-0.17 (-0.19%)
At close: 04:00PM EST
87.20 -0.59 (-0.67%)
After hours: 07:37PM EST
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD221209C000500002022-12-07 9:52AM EST50.0038.1137.5538.00+4.46+13.25%13398.44%
GILD221209C000610002022-12-07 9:38AM EST61.0027.1726.5526.95+5.95+28.04%11260.16%
GILD221209C000640002022-12-02 2:14PM EST64.0024.4023.7523.950.00-215197.66%
GILD221209C000650002022-11-25 12:29PM EST65.0021.3822.7522.950.00-1718189.06%
GILD221209C000660002022-12-02 11:49AM EST66.0022.1521.7522.000.00-22190.63%
GILD221209C000670002022-11-15 1:26PM EST67.0015.3620.6521.000.00-70159.38%
GILD221209C000680002022-12-02 10:45AM EST68.0019.6419.6519.950.00-12131.25%
GILD221209C000690002022-12-05 12:44PM EST69.0019.3018.7519.000.00-13164.45%
GILD221209C000700002022-12-07 10:45AM EST70.0018.1617.7017.95+0.11+0.61%113136.72%
GILD221209C000710002022-11-11 11:53AM EST71.009.8016.6016.950.00-34164.84%
GILD221209C000720002022-11-28 11:31AM EST72.0014.3515.7515.950.00-12131.64%
GILD221209C000730002022-11-28 9:56AM EST73.0014.4714.7014.950.00-10114.06%
GILD221209C000740002022-12-06 2:13PM EST74.0013.3613.4013.950.00-748137.89%
GILD221209C000750002022-11-18 9:54AM EST75.009.6612.7012.950.00-101199.22%
GILD221209C000760002022-11-25 11:40AM EST76.0010.4911.7512.050.00-5555111.72%
GILD221209C000770002022-11-28 10:45AM EST77.0010.2310.7510.950.00-1192.58%
GILD221209C000780002022-12-07 11:30AM EST78.009.579.759.95+1.42+17.42%132284.77%
GILD221209C000790002022-12-07 12:11PM EST79.008.608.709.00+0.57+7.10%81076.95%
GILD221209C000800002022-12-07 1:45PM EST80.007.977.757.90+0.27+3.51%114663.28%
GILD221209C000810002022-12-05 2:03PM EST81.007.156.757.000.00-45318866.02%
GILD221209C000820002022-12-07 11:32AM EST82.005.605.706.00-0.90-13.85%26653.91%
GILD221209C000830002022-12-07 3:40PM EST83.004.954.804.95+0.25+5.32%2932357.62%
GILD221209C000840002022-12-06 1:21PM EST84.003.503.804.000.00-347952.25%
GILD221209C000850002022-12-07 3:39PM EST85.003.062.772.98+0.03+0.99%654740.82%
GILD221209C000860002022-12-07 12:48PM EST86.001.981.932.20+0.23+13.14%1033541.99%
GILD221209C000870002022-12-07 3:58PM EST87.001.201.141.23+0.10+9.09%3637529.88%
GILD221209C000880002022-12-07 3:16PM EST88.000.660.550.62-0.06-8.33%271,05927.74%
GILD221209C000890002022-12-07 3:58PM EST89.000.220.210.25-0.16-42.11%971,44926.56%
GILD221209C000900002022-12-07 3:41PM EST90.000.100.060.11-0.06-37.50%23591928.52%
GILD221209C000910002022-12-07 9:47AM EST91.000.090.030.09+0.03+50.00%319235.16%
GILD221209C000920002022-12-07 9:31AM EST92.000.070.010.07+0.02+40.00%1505240.63%
GILD221209C000930002022-12-05 11:07AM EST93.000.050.000.060.00-161646.48%
GILD221209C000940002022-12-07 12:12PM EST94.000.010.000.06-0.07-87.50%11453.13%
GILD221209C000950002022-12-06 10:09AM EST95.000.030.000.030.00-103153.13%
GILD221209C000960002022-11-30 9:58AM EST96.000.040.000.030.00--1653.13%
GILD221209C000970002022-12-05 12:11PM EST97.000.030.000.140.00-386174.22%
GILD221209C000980002022-12-05 12:05PM EST98.000.020.000.140.00-72380.47%
GILD221209C001000002022-12-05 2:23PM EST100.000.010.000.090.00-93685.94%
GILD221209C001050002022-12-06 9:49AM EST105.000.010.000.010.00-138687.50%
GILD221209C001100002022-11-28 9:50AM EST110.000.010.000.010.00-193106.25%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD221209P000400002022-11-01 10:38AM EST40.000.040.000.010.00--1350.00%
GILD221209P000550002022-12-01 11:54AM EST55.000.010.000.010.00-52,103212.50%
GILD221209P000590002022-11-07 11:37AM EST59.000.050.000.090.00--1232.81%
GILD221209P000600002022-10-28 11:22AM EST60.000.180.000.070.00-2280217.19%
GILD221209P000620002022-11-25 9:45AM EST62.000.010.000.010.00-2082,485162.50%
GILD221209P000640002022-11-25 10:36AM EST64.000.050.000.060.00-1016179.69%
GILD221209P000650002022-11-25 10:29AM EST65.000.050.000.090.00-89181.25%
GILD221209P000660002022-11-25 10:28AM EST66.000.050.000.090.00-1616173.44%
GILD221209P000680002022-11-29 11:46AM EST68.000.010.000.100.00--16159.38%
GILD221209P000690002022-11-29 11:44AM EST69.000.020.000.130.00--8157.81%
GILD221209P000700002022-11-23 12:21PM EST70.000.090.000.020.00-1024118.75%
GILD221209P000710002022-11-29 12:24PM EST71.000.030.000.130.00-1618141.41%
GILD221209P000720002022-12-07 11:39AM EST72.000.010.000.070.00-225121.88%
GILD221209P000730002022-11-30 9:57AM EST73.000.030.000.050.00-811109.38%
GILD221209P000740002022-11-30 12:17PM EST74.000.060.000.120.00-223115.63%
GILD221209P000750002022-12-07 10:28AM EST75.000.020.000.130.00-234109.38%
GILD221209P000760002022-12-06 11:48AM EST76.000.020.000.050.00-11188.28%
GILD221209P000770002022-12-05 3:58PM EST77.000.040.000.040.00-224078.13%
GILD221209P000780002022-12-07 10:28AM EST78.000.060.010.05+0.03+100.00%226075.78%
GILD221209P000790002022-12-06 3:58PM EST79.000.020.010.040.00-10111567.19%
GILD221209P000800002022-12-07 1:48PM EST80.000.020.010.03-0.04-66.67%2019657.81%
GILD221209P000810002022-12-06 9:30AM EST81.000.080.010.100.00-1072060.55%
GILD221209P000820002022-12-06 9:58AM EST82.000.030.010.04-0.02-40.00%135750.00%
GILD221209P000830002022-12-07 2:29PM EST83.000.030.020.07-0.02-40.00%913647.46%
GILD221209P000840002022-12-07 2:25PM EST84.000.040.020.06-0.03-42.86%416537.89%
GILD221209P000850002022-12-07 11:50AM EST85.000.090.060.08-0.05-35.71%5267831.84%
GILD221209P000860002022-12-07 3:42PM EST86.000.140.110.17-0.18-56.25%17749729.10%
GILD221209P000870002022-12-07 2:52PM EST87.000.320.300.38-0.15-31.91%7933227.34%
GILD221209P000880002022-12-07 1:29PM EST88.000.700.690.79-0.14-16.67%561,81026.17%
GILD221209P000890002022-12-07 3:35PM EST89.001.201.341.45-0.25-17.24%1119926.07%
GILD221209P000900002022-12-07 3:04PM EST90.001.992.132.37+0.17+9.34%13332.03%
GILD221209P000920002022-12-06 3:12PM EST92.004.504.054.300.00-53442.97%