Singapore markets open in 5 hours 20 minutes

Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
61.99+0.40 (+0.64%)
As of 03:40PM EDT. Market open.
In the money
Show:ListStraddle
Strike:50.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD220819C000500002022-05-19 10:56AM EDT2022-08-1913.168.5010.950.00-7120.00%
GILD220916C000500002022-07-21 3:20PM EDT2022-09-1611.5011.7512.250.00-32844.73%
GILD221021C000500002022-08-03 10:36AM EDT2022-10-2112.7511.9012.350.00-2135.16%
GILD221118C000500002022-08-05 10:41AM EDT2022-11-1811.6512.0512.550.00-11033.81%
GILD230120C000500002022-08-05 3:34PM EDT2023-01-2011.7512.3012.750.00-37,14629.18%
GILD230616C000500002022-07-26 2:45PM EDT2023-06-1612.5512.9515.000.00-13036.77%
GILD240119C000500002022-08-09 1:30PM EDT2024-01-1913.7513.4014.50+0.29+2.15%1070625.87%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD220812P000500002022-07-29 2:58PM EDT2022-08-120.080.000.070.00-11,49696.88%
GILD220819P000500002022-08-08 11:48AM EDT2022-08-190.040.010.070.00-93,48159.77%
GILD220826P000500002022-08-03 10:15AM EDT2022-08-260.030.000.500.00-31065.63%
GILD220909P000500002022-08-08 2:41PM EDT2022-09-090.080.000.100.00-861840.72%
GILD220916P000500002022-08-09 3:18PM EDT2022-09-160.080.070.11-0.04-33.33%72,74337.50%
GILD220923P000500002022-08-05 11:21AM EDT2022-09-230.200.000.280.00-1142.09%
GILD221021P000500002022-08-04 1:04PM EDT2022-10-210.290.170.350.00-71235.06%
GILD221118P000500002022-08-05 3:16PM EDT2022-11-180.640.480.590.00-528734.45%
GILD230120P000500002022-08-09 10:07AM EDT2023-01-201.050.841.07+0.05+5.00%17,59132.81%
GILD230217P000500002022-08-03 1:35PM EDT2023-02-171.010.731.290.00-810332.48%
GILD230616P000500002022-08-05 3:07PM EDT2023-06-162.152.042.240.00-129032.04%
GILD240119P000500002022-08-05 3:10PM EDT2024-01-193.553.003.400.00-151,22830.07%