Singapore markets open in 24 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
85.00 -0.21 (-0.25%)
After hours: 06:59PM EST
In the money
Show:ListStraddle
Strike:50.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD221209C000500002022-11-18 12:12PM EST2022-12-0933.6534.7536.100.00-33163.48%
GILD221216C000500002022-11-18 1:18PM EST2022-12-1633.3334.9535.750.00-19119.14%
GILD230120C000500002022-11-28 9:30AM EST2023-01-2037.0235.0535.75+0.52+1.42%25,54372.85%
GILD230217C000500002022-11-28 9:30AM EST2023-02-1736.9035.0035.90+8.37+29.34%10061.33%
GILD230616C000500002022-11-16 9:30AM EST2023-06-1632.8535.1035.850.00-54347.44%
GILD240119C000500002022-11-28 9:30AM EST2024-01-1937.5035.6036.25+1.33+3.68%1047236.90%
GILD250117C000500002022-11-28 9:30AM EST2025-01-1738.3735.6037.40+2.37+6.58%13633.39%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD221202P000500002022-11-15 9:38AM EST2022-12-020.030.000.000.00-109050.00%
GILD221216P000500002022-11-25 12:30PM EST2022-12-160.020.000.070.00-115098.44%
GILD221223P000500002022-11-28 12:41PM EST2022-12-230.030.000.04-0.02-40.00%19678.91%
GILD221230P000500002022-11-17 9:33AM EST2022-12-300.200.001.230.00--1117.68%
GILD230120P000500002022-11-28 12:40PM EST2023-01-200.060.040.07+0.01+20.00%77,59060.94%
GILD230217P000500002022-11-15 3:23PM EST2023-02-170.080.000.400.00-1010359.47%
GILD230519P000500002022-11-08 10:26AM EST2023-05-190.420.000.540.00-31049.32%
GILD230616P000500002022-10-31 9:55AM EST2023-06-160.600.090.670.00-171747.97%
GILD240119P000500002022-11-18 3:59PM EST2024-01-190.920.651.050.00-41,42637.04%
GILD250117P000500002022-11-18 1:23PM EST2025-01-172.171.612.510.00-65334.97%