Singapore markets close in 6 hours 54 minutes

Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
85.21-1.05 (-1.22%)
At close: 04:00PM EST
84.80 -0.41 (-0.48%)
After hours: 07:49PM EST
In the money
Show:ListStraddle
Strike:45.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD230120C000450002022-10-31 11:16AM EST2023-01-2039.7739.9040.600.00-2352368.75%
GILD230217C000450002022-07-01 2:03PM EST2023-02-1717.7014.9015.900.00-220.00%
GILD230616C000450002022-09-13 11:10AM EST2023-06-1621.2221.6523.000.00-160.00%
GILD240119C000450002022-11-11 2:12PM EST2024-01-1941.2540.2541.050.00-49740.70%
GILD250117C000450002022-10-17 9:34AM EST2025-01-1722.8537.7539.250.00-130.00%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD221216P000450002022-10-20 2:42PM EST2022-12-160.140.000.750.00-22165.43%
GILD221223P000450002022-11-28 12:35PM EST2022-12-230.030.000.03-0.03-50.00%431090.63%
GILD221230P000450002022-11-28 12:37PM EST2022-12-300.020.000.05-0.01-33.33%2010084.38%
GILD230106P000450002022-11-28 12:37PM EST2023-01-060.020.010.04-0.01-33.33%7110076.17%
GILD230120P000450002022-11-09 12:52PM EST2023-01-200.080.030.250.00-11,48581.64%
GILD230217P000450002022-11-16 10:17AM EST2023-02-170.020.040.300.00-25017867.97%
GILD230519P000450002022-10-25 1:11PM EST2023-05-190.440.010.310.00-11151.66%
GILD230616P000450002022-11-02 11:30AM EST2023-06-160.340.000.530.00-289253.17%
GILD240119P000450002022-11-03 8:30AM EST2024-01-190.990.321.000.00-181042.51%
GILD250117P000450002022-11-28 9:31AM EST2025-01-171.301.131.85-0.65-33.33%2036.65%