Singapore markets open in 6 hours 46 minutes

Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
73.55+0.77 (+1.06%)
At close: 04:00PM EST
73.50 -0.05 (-0.07%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Strike:60.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD240315C000600002024-02-14 12:29PM EST2024-03-1513.3313.4014.100.00-2254.59%
GILD240419C000600002024-02-21 11:32AM EST2024-04-1913.2513.2014.050.00-1140.94%
GILD240517C000600002023-12-19 9:43AM EST2024-05-1720.4524.8529.000.00-337156.84%
GILD240621C000600002024-02-23 12:08PM EST2024-06-2114.3413.4514.25-11.66-44.85%16730.74%
GILD250117C000600002024-02-20 3:37PM EST2025-01-1714.2015.3516.250.00-513230.43%
GILD250620C000600002024-02-22 9:30AM EST2025-06-2015.9216.1016.650.00-119926.78%
GILD260116C000600002024-02-23 11:53AM EST2026-01-1617.3314.5017.35+0.67+4.02%22924.71%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD240301P000600002024-01-24 2:17PM EST2024-03-010.010.000.020.00-101062.50%
GILD240308P000600002024-02-22 1:59PM EST2024-03-080.080.000.230.00-101060.74%
GILD240315P000600002024-02-22 3:46PM EST2024-03-150.010.000.250.00-4957.32%
GILD240322P000600002024-02-20 10:58AM EST2024-03-220.050.000.300.00-201351.42%
GILD240328P000600002024-02-16 3:49PM EST2024-03-280.260.000.330.00-2247.56%
GILD240419P000600002024-02-23 12:06PM EST2024-04-190.130.020.21-0.02-13.33%12033.25%
GILD240517P000600002024-02-23 10:11AM EST2024-05-170.220.190.26-0.05-18.52%58728.37%
GILD240621P000600002024-02-22 2:49PM EST2024-06-210.480.360.450.00-492327.20%
GILD240816P000600002024-02-23 11:14AM EST2024-08-160.670.680.73-0.16-19.28%333825.66%
GILD250117P000600002024-02-23 9:34AM EST2025-01-171.921.761.86-0.12-5.88%11,29725.95%
GILD250620P000600002024-02-20 12:01PM EST2025-06-203.252.692.920.00-1050826.06%
GILD260116P000600002024-02-22 1:22PM EST2026-01-163.903.754.00-0.30-7.14%210325.41%