Singapore markets closed

Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
80.00+1.24 (+1.57%)
At close: 04:00PM EDT
80.35 +0.35 (+0.44%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:80.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD230331C000800002023-03-24 3:47PM EDT2023-03-311.021.031.10+0.44+75.86%37430724.90%
GILD230406C000800002023-03-24 2:16PM EDT2023-04-061.581.371.52+0.67+73.63%126925.24%
GILD230414C000800002023-03-24 1:51PM EDT2023-04-141.811.291.99+0.51+39.23%42326.00%
GILD230421C000800002023-03-24 3:55PM EDT2023-04-212.092.152.23+0.69+49.29%572,90325.22%
GILD230428C000800002023-03-24 1:05PM EDT2023-04-282.752.713.85+0.72+35.47%151038.98%
GILD230519C000800002023-03-24 3:36PM EDT2023-05-193.753.553.70+0.92+32.51%1,37575629.61%
GILD230616C000800002023-03-24 3:42PM EDT2023-06-164.404.254.45+1.00+29.41%23,13529.08%
GILD230818C000800002023-03-24 3:52PM EDT2023-08-185.505.455.75+0.60+12.24%1617828.42%
GILD231117C000800002023-03-24 2:23PM EDT2023-11-177.156.007.60+0.45+6.72%112729.55%
GILD240119C000800002023-03-24 3:43PM EDT2024-01-198.007.458.45+1.27+18.87%11,39229.23%
GILD240621C000800002023-03-23 2:41PM EDT2024-06-218.808.1011.150.00-11831.44%
GILD250117C000800002023-03-24 3:37PM EDT2025-01-1711.2210.5012.05+1.27+12.76%101,20628.13%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD230331P000800002023-03-24 3:47PM EDT2023-03-310.980.921.01-0.74-43.02%1710722.85%
GILD230406P000800002023-03-24 3:17PM EDT2023-04-061.321.241.36-0.83-38.60%2322522.58%
GILD230414P000800002023-03-09 3:57PM EDT2023-04-143.051.031.710.00--7022.34%
GILD230421P000800002023-03-24 3:30PM EDT2023-04-211.791.841.93-0.84-31.94%271,84621.85%
GILD230519P000800002023-03-24 3:23PM EDT2023-05-192.973.003.15-0.98-24.81%1,4901,30725.22%
GILD230616P000800002023-03-24 3:51PM EDT2023-06-164.003.904.05-0.55-12.09%133,87726.48%
GILD230818P000800002023-03-24 3:31PM EDT2023-08-184.804.805.05-0.50-9.43%1935224.96%
GILD240119P000800002023-03-22 3:59PM EDT2024-01-198.006.857.700.00-21,54926.64%
GILD240621P000800002023-03-24 2:14PM EDT2024-06-218.758.359.25-0.45-4.89%2526.07%
GILD250117P000800002023-03-23 2:07PM EDT2025-01-1711.009.4011.400.00-31,17826.62%