Singapore markets open in 8 hours 43 minutes

Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
89.03+1.13 (+1.29%)
At close: 04:00PM EST
88.67 -0.36 (-0.40%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:65.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD221209C000650002022-11-25 12:29PM EST2022-12-0921.3823.7524.600.00-1718130.08%
GILD221216C000650002022-12-02 3:15PM EST2022-12-1623.9523.8524.65+0.95+4.13%313,09695.12%
GILD230120C000650002022-12-02 2:55PM EST2023-01-2023.7024.0024.35+0.67+2.91%339,58953.32%
GILD230217C000650002022-12-02 3:19PM EST2023-02-1724.1024.0024.40+3.60+17.56%11,61243.65%
GILD230519C000650002022-12-02 1:15PM EST2023-05-1923.9624.4525.10+0.20+0.84%17138.31%
GILD230616C000650002022-11-30 11:44AM EST2023-06-1622.4424.7525.450.00-3059638.57%
GILD240119C000650002022-12-02 10:48AM EST2024-01-1925.2026.1026.80-0.05-0.20%52,17533.46%
GILD250117C000650002022-11-17 10:01AM EST2025-01-1723.0027.2028.950.00-279131.10%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD221209P000650002022-11-25 10:29AM EST2022-12-090.050.000.440.00-89140.23%
GILD221216P000650002022-11-30 2:05PM EST2022-12-160.040.000.100.00-2056475.00%
GILD221223P000650002022-11-18 3:01PM EST2022-12-230.130.000.200.00-38866.99%
GILD230120P000650002022-12-02 1:19PM EST2023-01-200.060.020.31-0.05-45.45%225,05052.98%
GILD230217P000650002022-12-01 1:21PM EST2023-02-170.250.200.310.00-11,31642.09%
GILD230519P000650002022-11-15 3:36PM EST2023-05-191.110.490.780.00-18535.16%
GILD230616P000650002022-11-28 3:18PM EST2023-06-161.140.491.340.00-262,66937.92%
GILD240119P000650002022-12-02 3:03PM EST2024-01-192.151.672.39-0.35-14.00%486031.68%
GILD250117P000650002022-11-08 11:51AM EST2025-01-174.603.804.700.00-1630.49%