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:75.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD221209C000750002022-11-18 9:54AM EST2022-12-099.6613.6514.500.00-101164.06%
GILD221216C000750002022-12-02 2:19PM EST2022-12-1613.5113.9014.45+0.57+4.40%102,25753.03%
GILD221223C000750002022-11-28 10:05AM EST2022-12-2312.1013.7014.700.00-1361.47%
GILD221230C000750002022-11-18 3:20PM EST2022-12-309.8613.5514.850.00-101956.20%
GILD230120C000750002022-12-02 2:15PM EST2023-01-2013.5014.1014.25+0.10+0.75%237,07030.03%
GILD230217C000750002022-12-02 12:45PM EST2023-02-1714.2514.5514.80+0.34+2.44%231,46332.86%
GILD230519C000750002022-12-02 12:26PM EST2023-05-1915.4015.6516.10-0.10-0.65%437731.49%
GILD230616C000750002022-12-02 1:42PM EST2023-06-1615.6716.0516.75+0.67+4.47%51,21932.80%
GILD240119C000750002022-12-02 3:23PM EST2024-01-1918.7918.4019.45+1.08+6.10%291,96331.99%
GILD250117C000750002022-12-02 3:29PM EST2025-01-1721.1320.7521.80+0.13+0.62%1264428.88%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD221209P000750002022-11-14 11:25AM EST2022-12-090.310.000.050.00-23358.98%
GILD221216P000750002022-12-02 3:51PM EST2022-12-160.060.060.070.00-111,54746.68%
GILD221223P000750002022-11-30 1:30PM EST2022-12-230.180.010.350.00-44351.76%
GILD221230P000750002022-11-30 2:57PM EST2022-12-300.160.000.500.00-8216648.78%
GILD230120P000750002022-12-02 3:40PM EST2023-01-200.240.170.30-0.09-27.27%1952,20632.23%
GILD230217P000750002022-12-02 3:14PM EST2023-02-170.650.580.69-0.09-12.16%252431.81%
GILD230519P000750002022-12-02 12:09PM EST2023-05-191.651.451.91-0.10-5.71%303330.49%
GILD230616P000750002022-12-02 1:18PM EST2023-06-162.151.562.74+0.05+2.38%61,69832.94%
GILD240119P000750002022-12-02 3:10PM EST2024-01-193.953.854.30-0.10-2.47%12,48828.24%
GILD250117P000750002022-11-30 2:03PM EST2025-01-177.005.857.350.00-244227.93%