Singapore markets open in 7 hours 13 minutes

Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
66.55+0.22 (+0.33%)
As of 01:47PM EDT. Market open.
In the money
Show:ListStraddle
Strike:75.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD220819C000750002022-08-16 10:09AM EDT2022-08-190.010.000.010.00-31,49850.00%
GILD220826C000750002022-08-15 11:35AM EDT2022-08-260.030.000.000.00--212.50%
GILD220909C000750002022-08-03 3:52PM EDT2022-09-090.040.000.490.00-212141.46%
GILD220916C000750002022-08-17 12:15PM EDT2022-09-160.050.010.11-0.04-44.44%131025.10%
GILD220930C000750002022-08-15 11:44AM EDT2022-09-300.150.000.230.00--124.56%
GILD221021C000750002022-08-15 3:22PM EDT2022-10-210.170.000.000.00--76.25%
GILD221118C000750002022-08-17 12:06PM EDT2022-11-180.440.430.55+0.01+2.33%72,11321.70%
GILD221216C000750002022-08-16 12:54PM EDT2022-12-160.470.250.750.00-1121.14%
GILD230120C000750002022-08-17 12:44PM EDT2023-01-201.000.971.05+0.05+5.26%286,79021.12%
GILD230217C000750002022-08-17 1:06PM EDT2023-02-171.310.911.36+0.11+9.17%86121.62%
GILD230616C000750002022-08-17 11:33AM EDT2023-06-162.292.352.50+0.09+4.09%5470422.44%
GILD240119C000750002022-08-17 1:15PM EDT2024-01-193.903.954.20+0.03+0.78%131,24422.91%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD220819P000750002022-06-24 9:38AM EDT2022-08-1912.8512.3516.300.00-10373.68%
GILD220916P000750002022-07-15 10:26AM EDT2022-09-1613.6112.5513.200.00-2697.00%
GILD221118P000750002022-07-07 3:10PM EDT2022-11-1812.6513.6514.650.00-111565.44%
GILD230120P000750002022-08-16 9:48AM EDT2023-01-2010.659.8010.300.00-11,27026.95%
GILD230616P000750002022-05-27 2:43PM EDT2023-06-1614.2013.5015.250.00-363741.00%
GILD240119P000750002022-08-17 1:15PM EDT2024-01-1913.1012.7513.10+0.03+0.23%121,16924.42%