Singapore markets open in 16 minutes

Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
85.21-1.05 (-1.22%)
At close: 04:00PM EST
85.00 -0.21 (-0.25%)
After hours: 07:38PM EST
In the money
Show:ListStraddle
Strike:80.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD221202C000800002022-11-28 2:56PM EST2022-12-025.505.005.70-0.65-10.57%59962.89%
GILD221209C000800002022-11-28 11:11AM EST2022-12-096.805.205.75+0.70+11.48%314839.31%
GILD221216C000800002022-11-28 1:14PM EST2022-12-166.215.555.80-0.25-3.87%212,83531.74%
GILD221223C000800002022-11-23 9:48AM EST2022-12-236.005.106.050.00-365431.06%
GILD221230C000800002022-11-23 9:45AM EST2022-12-306.165.706.250.00-21230.13%
GILD230106C000800002022-11-28 12:20PM EST2023-01-066.685.756.45-0.17-2.48%1229.64%
GILD230120C000800002022-11-28 3:54PM EST2023-01-206.356.306.55-0.65-9.29%334,69626.39%
GILD230217C000800002022-11-28 3:00PM EST2023-02-177.557.307.70-0.65-7.93%501,21829.90%
GILD230519C000800002022-11-28 12:55PM EST2023-05-199.609.059.50+0.15+1.59%248629.08%
GILD230616C000800002022-11-28 10:13AM EST2023-06-1611.309.5510.10+0.70+6.60%53,53229.56%
GILD240119C000800002022-11-25 9:48AM EST2024-01-1913.0012.2513.200.00-51,46329.61%
GILD250117C000800002022-11-28 3:35PM EST2025-01-1716.0015.2516.25-0.59-3.56%2499228.16%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD221202P000800002022-11-28 3:28PM EST2022-12-020.050.050.060.00-5949835.94%
GILD221209P000800002022-11-28 12:53PM EST2022-12-090.180.170.25-0.07-28.00%517830.52%
GILD221216P000800002022-11-28 3:16PM EST2022-12-160.510.470.54+0.11+27.50%1371,23830.71%
GILD221223P000800002022-11-28 11:24AM EST2022-12-230.560.570.83-0.06-9.68%157930.88%
GILD221230P000800002022-11-28 2:56PM EST2022-12-300.860.660.96+0.23+36.51%697429.08%
GILD230106P000800002022-11-28 3:58PM EST2023-01-060.960.671.26+0.18+23.08%12129.88%
GILD230120P000800002022-11-28 3:33PM EST2023-01-201.351.301.46+0.29+27.36%1803,34027.56%
GILD230217P000800002022-11-28 3:51PM EST2023-02-172.202.102.28+0.41+22.91%741,00728.39%
GILD230519P000800002022-11-28 2:47PM EST2023-05-193.703.703.95+0.10+2.78%2255027.51%
GILD230616P000800002022-11-28 9:30AM EST2023-06-163.704.054.30-0.35-8.64%223027.03%
GILD240119P000800002022-11-25 10:59AM EST2024-01-196.156.256.700.00-132125.85%
GILD250117P000800002022-11-18 12:16PM EST2025-01-179.908.909.600.00-191,12825.11%