Singapore markets open in 4 hours 49 minutes

Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
61.69-1.38 (-2.19%)
At close: 04:00PM EDT
61.80 +0.11 (+0.18%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD221007C000590002022-09-09 12:26PM EDT59.006.361.254.700.00-10102.98%
GILD221007C000600002022-09-27 2:37PM EDT60.003.032.022.38+3.03--744.14%
GILD221007C000610002022-09-30 3:55PM EDT61.001.391.301.62-2.81-66.90%10339.65%
GILD221007C000620002022-09-30 3:59PM EDT62.000.770.770.86-0.78-50.32%131131.84%
GILD221007C000625002022-09-30 3:11PM EDT62.500.810.540.63-1.36-62.67%3111530.96%
GILD221007C000630002022-09-30 3:55PM EDT63.000.400.370.45-0.63-61.17%1059930.32%
GILD221007C000640002022-09-30 3:58PM EDT64.000.160.160.21-0.38-70.37%8235229.59%
GILD221007C000650002022-09-30 3:58PM EDT65.000.080.060.10-0.18-69.23%31739430.18%
GILD221007C000660002022-09-30 2:06PM EDT66.000.060.030.06-0.07-53.85%1730432.62%
GILD221007C000670002022-09-30 10:53AM EDT67.000.040.010.10-0.02-33.33%152442.58%
GILD221007C000680002022-09-30 2:09PM EDT68.000.030.010.09-0.06-66.67%1016347.27%
GILD221007C000690002022-09-27 11:26AM EDT69.000.050.010.060.00-324648.83%
GILD221007C000700002022-09-30 10:51AM EDT70.000.010.010.10-0.02-66.67%220853.13%
GILD221007C000710002022-09-29 12:20PM EDT71.000.020.000.050.00-235051.17%
GILD221007C000730002022-09-28 9:42AM EDT73.000.010.000.17+0.01--1072.27%
GILD221007C000770002022-09-19 3:59PM EDT77.000.080.000.700.00--3119.73%
GILD221007C000800002022-09-29 9:50AM EDT80.000.010.000.04+0.01--984.38%
GILD221007C000850002022-09-30 10:15AM EDT85.000.020.010.02+0.01+100.00%1646997.66%
GILD221007C000900002022-09-30 3:59PM EDT90.000.010.000.010.00-124349100.00%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD221007P000400002022-09-28 10:00AM EDT40.000.020.000.010.00-1671118.75%
GILD221007P000450002022-09-30 3:16PM EDT45.000.010.000.02-0.01-50.00%2550895.31%
GILD221007P000500002022-09-29 2:20PM EDT50.000.020.000.180.00-114990.63%
GILD221007P000520002022-09-20 12:46PM EDT52.000.050.001.290.00-13123.83%
GILD221007P000530002022-09-30 1:30PM EDT53.000.020.001.24+0.02-10112.50%
GILD221007P000550002022-09-29 1:18PM EDT55.000.050.010.100.00-101950.00%
GILD221007P000560002022-09-29 11:00AM EDT56.000.120.020.13+0.12--652.15%
GILD221007P000570002022-09-30 10:36AM EDT57.000.060.040.10-0.05-45.45%21641.99%
GILD221007P000580002022-09-30 3:51PM EDT58.000.120.090.18-0.04-25.00%121340.63%
GILD221007P000590002022-09-30 2:57PM EDT59.000.160.180.28-0.03-15.79%505037.70%
GILD221007P000600002022-09-30 3:57PM EDT60.000.390.350.43+0.09+30.00%4022734.38%
GILD221007P000610002022-09-30 3:55PM EDT61.000.630.610.71+0.15+31.25%1332732.42%
GILD221007P000620002022-09-30 3:56PM EDT62.001.101.021.18+0.44+66.67%7514932.18%
GILD221007P000625002022-09-30 3:59PM EDT62.501.371.301.39+0.70+104.48%1299529.30%
GILD221007P000630002022-09-30 3:41PM EDT63.001.451.561.78+0.25+20.83%2253831.06%
GILD221007P000640002022-09-30 3:52PM EDT64.002.352.362.56+0.76+47.80%41555331.54%
GILD221007P000650002022-09-30 10:54AM EDT65.002.322.673.75-0.03-1.28%12348.49%
GILD221007P000660002022-09-29 10:26AM EDT66.003.124.154.600.00-21749.02%
GILD221007P000670002022-09-20 9:30AM EDT67.002.244.805.600.00-54156.25%
GILD221007P000680002022-09-13 11:17AM EDT68.002.956.106.600.00-110662.99%