Singapore markets open in 7 hours 13 minutes

Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
66.57+0.24 (+0.37%)
As of 01:47PM EDT. Market open.
In the money
Show:ListStraddle
Strike:65.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD220819C000650002022-08-17 1:24PM EDT2022-08-191.651.531.67+0.20+13.79%1,2887,36623.83%
GILD220826C000650002022-08-17 12:55PM EDT2022-08-262.021.821.99+0.25+14.12%5850623.34%
GILD220902C000650002022-08-17 1:08PM EDT2022-09-022.232.062.28+0.23+11.50%816223.83%
GILD220909C000650002022-08-16 1:53PM EDT2022-09-091.982.242.460.00-214522.97%
GILD220916C000650002022-08-17 1:06PM EDT2022-09-162.502.402.50+0.18+7.76%3195,51120.78%
GILD220923C000650002022-08-16 1:39PM EDT2022-09-232.232.422.630.00-15120.44%
GILD220930C000650002022-08-16 3:55PM EDT2022-09-302.552.532.810.00-263620.85%
GILD221021C000650002022-08-17 12:22PM EDT2022-10-213.042.993.10+0.07+2.36%482,04319.92%
GILD221118C000650002022-08-17 12:22PM EDT2022-11-183.773.653.95+0.17+4.72%1322,24123.28%
GILD221216C000650002022-08-16 2:07PM EDT2022-12-164.033.354.300.00-1122.78%
GILD230120C000650002022-08-17 12:11PM EDT2023-01-204.714.604.80+0.21+4.67%1068,04723.04%
GILD230217C000650002022-08-16 2:02PM EDT2023-02-174.885.055.200.00-323223.39%
GILD230616C000650002022-08-15 3:14PM EDT2023-06-166.206.306.600.00-11922924.16%
GILD240119C000650002022-08-16 2:02PM EDT2024-01-197.807.858.250.00-999823.78%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD220819P000650002022-08-17 1:19PM EDT2022-08-190.060.050.08-0.07-53.85%821,69822.56%
GILD220826P000650002022-08-17 12:46PM EDT2022-08-260.280.250.31-0.16-36.36%107020.31%
GILD220902P000650002022-08-17 11:21AM EDT2022-09-020.650.470.58-0.05-7.14%1921.34%
GILD220909P000650002022-08-17 10:33AM EDT2022-09-090.840.580.770.00-10721.12%
GILD220916P000650002022-08-17 12:52PM EDT2022-09-161.101.101.18-0.27-19.71%121,57524.37%
GILD220930P000650002022-08-16 3:26PM EDT2022-09-301.601.412.070.00-1130.26%
GILD221021P000650002022-08-16 3:49PM EDT2022-10-212.001.801.970.00-4520324.07%
GILD221118P000650002022-08-17 12:05PM EDT2022-11-182.552.332.59-0.25-8.93%2035424.94%
GILD230120P000650002022-08-17 12:05PM EDT2023-01-203.653.553.65-0.10-2.67%714,37225.56%
GILD230217P000650002022-08-17 11:13AM EDT2023-02-174.053.804.00-2.30-36.22%3661225.44%
GILD230616P000650002022-08-17 11:35AM EDT2023-06-165.655.405.60-0.04-0.70%299726.62%
GILD240119P000650002022-08-15 1:59PM EDT2024-01-197.347.107.350.00-645526.00%