Singapore markets closed

Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
84.50+3.11 (+3.82%)
At close: 04:00PM EST
84.54 +0.04 (+0.05%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD230210C000700002023-02-02 11:28AM EST70.0011.0713.0514.800.00-1299.22%
GILD230210C000730002022-12-30 2:32PM EST73.0012.759.6012.550.00-88117.92%
GILD230210C000750002023-02-03 9:32AM EST75.009.428.0010.05+3.19+51.20%4582.62%
GILD230210C000780002023-01-09 12:58PM EST78.008.835.207.250.00--270.26%
GILD230210C000790002023-02-02 2:50PM EST79.003.204.106.250.00-10363.09%
GILD230210C000800002023-02-03 2:36PM EST80.004.704.204.90+2.30+95.83%62043.65%
GILD230210C000830002023-02-03 3:59PM EST83.002.021.842.22+0.72+55.38%317131.25%
GILD230210C000840002023-02-03 3:51PM EST84.001.301.321.40+0.29+28.71%33860426.27%
GILD230210C000850002023-02-03 3:59PM EST85.000.840.790.87+0.12+16.67%1,15658025.44%
GILD230210C000860002023-02-03 3:59PM EST86.000.480.460.50+0.10+26.32%1,9695325.00%
GILD230210C000870002023-02-03 3:58PM EST87.000.280.230.30+0.03+12.00%1,9886025.98%
GILD230210C000875002023-02-03 3:52PM EST87.500.190.160.23-0.03-13.64%753026.47%
GILD230210C000880002023-02-03 3:57PM EST88.000.150.100.22-0.06-28.57%2564428.81%
GILD230210C000890002023-02-03 3:58PM EST89.000.040.050.10-0.12-75.00%1005727.74%
GILD230210C000900002023-02-03 3:45PM EST90.000.050.030.10-0.03-37.50%67953332.23%
GILD230210C000910002023-02-03 2:45PM EST91.000.060.020.04-0.02-25.00%158230.66%
GILD230210C000920002023-02-03 3:55PM EST92.000.020.020.05-0.10-83.33%39935.74%
GILD230210C000930002023-02-03 9:57AM EST93.000.220.010.08+0.14+175.00%6942.97%
GILD230210C000940002023-02-03 10:06AM EST94.000.110.000.08-0.40-78.43%21346.68%
GILD230210C000950002023-02-03 1:55PM EST95.000.040.000.03-0.26-86.67%3242.97%
GILD230210C000970002023-01-06 3:09PM EST97.000.420.000.040.00-101051.56%
GILD230210C000980002023-01-10 11:53AM EST98.000.260.000.030.00--152.34%
GILD230210C000990002023-01-09 3:19PM EST99.000.160.000.030.00--550.78%
GILD230210C001000002023-01-25 9:30AM EST100.000.040.000.020.00-4451.56%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD230210P000550002023-02-02 2:22PM EST55.000.010.000.010.00-23112.50%
GILD230210P000650002023-02-02 1:32PM EST65.000.050.000.060.00-31588.28%
GILD230210P000700002023-02-02 3:44PM EST70.000.100.000.070.00-445267.58%
GILD230210P000730002023-02-02 3:51PM EST73.000.220.010.110.00-273558.98%
GILD230210P000740002023-02-03 9:35AM EST74.000.010.010.10-0.28-96.55%107653.52%
GILD230210P000750002023-02-03 2:45PM EST75.000.030.010.06-0.34-91.89%548949.61%
GILD230210P000760002023-02-03 2:36PM EST76.000.060.010.12-0.49-89.09%535751.37%
GILD230210P000770002023-02-03 3:58PM EST77.000.050.030.13-0.69-93.24%86947.07%
GILD230210P000780002023-02-03 3:55PM EST78.000.020.020.13-0.88-97.78%21324941.80%
GILD230210P000790002023-02-03 3:26PM EST79.000.080.030.18-1.23-93.89%229639.65%
GILD230210P000800002023-02-03 3:59PM EST80.000.110.050.11-1.39-92.67%3712329.98%
GILD230210P000810002023-02-03 3:48PM EST81.000.180.130.28-1.97-91.63%3426032.52%
GILD230210P000820002023-02-03 3:49PM EST82.000.270.230.33-2.40-89.89%3716427.78%
GILD230210P000825002023-02-03 1:11PM EST82.500.470.310.36-2.52-84.28%3022325.24%
GILD230210P000830002023-02-03 3:54PM EST83.000.480.420.52-2.45-83.62%3715725.98%
GILD230210P000840002023-02-03 3:59PM EST84.000.790.750.82-3.20-80.20%11629924.41%
GILD230210P000850002023-02-03 3:52PM EST85.001.271.221.30-3.47-73.21%1226123.78%
GILD230210P000870002023-01-31 3:53PM EST87.004.102.202.960.00-94031.01%
GILD230210P000875002023-02-03 1:24PM EST87.503.402.533.60-3.59-51.36%3638.53%
GILD230210P000880002023-01-26 11:19AM EST88.005.372.183.750.00-11530.08%
GILD230210P000900002023-01-26 10:22AM EST90.007.004.156.000.00--150.68%
GILD230210P000930002023-02-03 10:04AM EST93.009.307.358.90+2.42+35.17%3362.40%