Singapore markets open in 3 hours 51 minutes

Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
62.00+0.40 (+0.65%)
At close: 04:00PM EDT
62.07 +0.07 (+0.11%)
After hours: 05:02PM EDT
In the money
Show:ListStraddle
Strike:45.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD220812C000450002022-08-03 9:30AM EDT2022-08-1215.6516.3517.250.00-11192.19%
GILD220916C000450002022-03-16 1:23PM EDT2022-09-1613.6416.5017.950.00--860.16%
GILD230120C000450002022-08-01 9:40AM EDT2023-01-2015.1517.0517.800.00-421839.89%
GILD230217C000450002022-07-01 3:03PM EDT2023-02-1717.7014.9015.900.00-220.00%
GILD230616C000450002022-06-14 1:24PM EDT2023-06-1614.6017.5018.050.00--531.49%
GILD240119C000450002022-08-08 2:46PM EDT2024-01-1917.4517.6018.350.00-2012326.26%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD220812P000450002022-08-01 11:09AM EDT2022-08-120.020.000.010.00-32913109.38%
GILD220819P000450002022-08-03 2:41PM EDT2022-08-190.020.000.030.00-291275.00%
GILD220826P000450002022-08-09 3:34PM EDT2022-08-260.020.000.94-0.05-71.43%213104.69%
GILD220902P000450002022-08-08 10:56AM EDT2022-09-020.040.001.060.00-21291.60%
GILD220909P000450002022-08-09 10:03AM EDT2022-09-090.040.000.760.00-33174.61%
GILD220916P000450002022-08-09 10:05AM EDT2022-09-160.030.000.37+0.01+50.00%765157.91%
GILD220923P000450002022-08-09 9:51AM EDT2022-09-230.110.000.12-0.03-21.43%5149.22%
GILD221021P000450002022-08-05 11:07AM EDT2022-10-210.150.000.380.00-2349.02%
GILD221118P000450002022-08-05 1:03PM EDT2022-11-180.240.000.560.00-316946.00%
GILD230120P000450002022-08-03 1:29PM EDT2023-01-200.430.450.630.00-301,28837.33%
GILD230217P000450002022-07-29 11:27AM EDT2023-02-170.890.480.930.00-12438.60%
GILD230616P000450002022-08-09 3:49PM EDT2023-06-161.371.051.56-0.28-16.97%6562336.02%
GILD240119P000450002022-08-03 12:04PM EDT2024-01-191.991.942.450.00-1,26077632.94%