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:55.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD221216C000550002022-11-14 10:18AM EST2022-12-1628.1030.0530.750.00-318105.27%
GILD230120C000550002022-11-28 3:22PM EST2023-01-2030.3530.0030.90-1.15-3.65%660663.97%
GILD230217C000550002022-10-28 11:22AM EST2023-02-1723.8831.1531.600.00-22073.73%
GILD230519C000550002022-10-21 12:32PM EST2023-05-1914.5128.6529.450.00-20200.00%
GILD230616C000550002022-11-02 12:06PM EST2023-06-1625.2830.3031.300.00-12846.05%
GILD240119C000550002022-11-23 9:34AM EST2024-01-1931.6531.0531.950.00-321836.52%
GILD250117C000550002022-11-03 2:00PM EST2025-01-1727.1831.8032.950.00-152431.06%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD221202P000550002022-11-17 3:19PM EST2022-12-020.030.000.010.00-21143.75%
GILD221209P000550002022-11-18 11:40AM EST2022-12-090.050.000.120.00-52,113113.28%
GILD221216P000550002022-11-25 9:58AM EST2022-12-160.030.000.060.00-535781.25%
GILD221223P000550002022-11-10 1:30PM EST2022-12-230.090.010.060.00-211869.92%
GILD221230P000550002022-11-14 11:00AM EST2022-12-300.030.000.080.00-1162.89%
GILD230120P000550002022-11-25 12:07PM EST2023-01-200.070.070.120.00-145,96554.98%
GILD230217P000550002022-11-15 10:12AM EST2023-02-170.110.050.510.00-136053.27%
GILD230519P000550002022-11-09 1:46PM EST2023-05-190.430.040.720.00-53044.70%
GILD230616P000550002022-11-14 2:49PM EST2023-06-160.520.120.880.00-21,89743.56%
GILD240119P000550002022-11-28 10:52AM EST2024-01-191.151.201.69-0.10-8.00%32,36436.23%
GILD250117P000550002022-10-28 9:25AM EST2025-01-173.502.342.900.00-1031.75%