Singapore markets open in 5 hours 9 minutes

GSK plc (GSK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
35.29+0.34 (+0.99%)
As of 03:51PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GSK220819C000250002022-08-11 10:30AM EDT25.0010.3010.2010.300.00-21125.00%
GSK220819C000300002022-08-11 1:45PM EDT30.004.705.205.300.00-5962.50%
GSK220819C000310002022-08-11 10:30AM EDT31.004.104.104.30-0.30-6.82%11351.56%
GSK220819C000320002022-08-16 10:47AM EDT32.003.073.203.40+0.17+5.86%117470.31%
GSK220819C000330002022-08-16 1:42PM EDT33.002.222.202.35+0.32+16.84%117744.92%
GSK220819C000340002022-08-16 2:05PM EDT34.001.401.251.35+0.30+27.27%15434428.91%
GSK220819C000350002022-08-16 2:39PM EDT35.000.550.500.550.00-47976326.17%
GSK220819C000355002022-08-16 3:14PM EDT35.500.250.200.30-0.15-37.50%1,2141,10026.66%
GSK220819C000360002022-08-16 3:20PM EDT36.000.150.150.20-0.10-40.00%5166,80431.64%
GSK220819C000365002022-08-16 2:23PM EDT36.500.100.050.15-0.05-33.33%2134,06137.11%
GSK220819C000370002022-08-15 1:31PM EDT37.000.050.000.05-0.05-50.00%144833.20%
GSK220819C000375002022-08-16 2:15PM EDT37.500.010.000.05-0.04-80.00%313839.84%
GSK220819C000380002022-08-15 1:55PM EDT38.000.010.000.050.00-161,15046.48%
GSK220819C000385002022-08-16 2:10PM EDT38.500.040.000.05-0.01-20.00%632252.73%
GSK220819C000390002022-08-16 1:13PM EDT39.000.010.000.05-0.09-90.00%319751.56%
GSK220819C000395002022-08-12 11:06AM EDT39.500.050.000.300.00-59683.20%
GSK220819C000400002022-08-15 12:52PM EDT40.000.050.000.050.00-2127861.72%
GSK220819C000405002022-08-12 9:43AM EDT40.500.100.000.300.00-339696.09%
GSK220819C000410002022-08-11 2:54PM EDT41.000.010.000.300.00-30111102.34%
GSK220819C000415002022-08-11 9:40AM EDT41.500.300.000.050.00-97576.56%
GSK220819C000420002022-08-15 10:07AM EDT42.000.030.000.050.00-1024681.25%
GSK220819C000425002022-08-03 1:50PM EDT42.500.170.000.300.00-2128119.92%
GSK220819C000430002022-08-09 12:10PM EDT43.000.050.000.050.00-138990.63%
GSK220819C000435002022-08-10 9:49AM EDT43.500.100.000.400.00-461140.23%
GSK220819C000440002022-08-10 11:34AM EDT44.000.050.000.300.00-145136.72%
GSK220819C000445002022-08-11 2:47PM EDT44.500.050.000.050.00-717103.13%
GSK220819C000450002022-08-08 12:20PM EDT45.000.050.000.050.00-454107.81%
GSK220819C000455002022-08-10 9:30AM EDT45.500.050.000.050.00-120111.72%
GSK220819C000460002022-08-02 12:10PM EDT46.000.050.000.050.00-315115.63%
GSK220819C000465002022-07-28 9:30AM EDT46.500.050.000.050.00--6120.31%
GSK220819C000470002022-07-27 3:22PM EDT47.000.050.000.050.00-113123.44%
GSK220819C000480002022-07-15 11:45AM EDT48.000.050.000.000.00-62,22150.00%
GSK220819C000490002022-07-08 3:55PM EDT49.000.100.005.000.00-3321429.30%
GSK220819C000500002022-07-18 12:32PM EDT50.000.050.000.000.00-103,32350.00%
GSK220819C000525002022-07-08 12:16PM EDT52.500.050.000.000.00-369450.00%
GSK220819C000550002022-06-27 9:33AM EDT55.000.030.005.000.00-3607500.39%
GSK220819C000600002022-07-25 9:39AM EDT60.000.050.000.050.00-2310209.38%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GSK220819P000250002022-07-12 9:32AM EDT25.000.050.000.000.00-11550.00%
GSK220819P000300002022-08-15 1:21PM EDT30.000.030.000.100.00-165089.06%
GSK220819P000310002022-08-16 2:34PM EDT31.000.030.000.10-0.02-40.00%47574.22%
GSK220819P000320002022-08-16 2:41PM EDT32.000.100.000.100.00-7843558.98%
GSK220819P000330002022-08-16 3:17PM EDT33.000.070.050.15-0.18-72.00%23288752.34%
GSK220819P000340002022-08-16 1:59PM EDT34.000.200.200.25-0.30-60.00%452,11149.81%
GSK220819P000350002022-08-16 3:13PM EDT35.000.550.500.65-0.54-49.54%3501,48853.71%
GSK220819P000355002022-08-16 1:49PM EDT35.500.900.800.95-0.45-33.33%346151.95%
GSK220819P000360002022-08-16 3:08PM EDT36.001.301.201.35-0.55-29.73%419058.98%
GSK220819P000365002022-08-16 1:53PM EDT36.501.711.651.80-0.24-12.31%23367.38%
GSK220819P000370002022-08-16 2:55PM EDT37.002.192.102.20-0.77-26.01%16372.46%
GSK220819P000375002022-08-16 2:26PM EDT37.502.492.602.75-0.71-22.19%1210984.38%
GSK220819P000380002022-08-15 3:59PM EDT38.003.503.003.200.00-17587.11%
GSK220819P000385002022-08-12 9:54AM EDT38.503.303.603.700.00-1279100.59%
GSK220819P000390002022-08-15 3:45PM EDT39.004.404.004.200.00-10559104.30%
GSK220819P000395002022-08-16 2:05PM EDT39.504.604.504.70+0.10+2.22%2070112.31%
GSK220819P000400002022-08-16 1:46PM EDT40.005.305.005.20+0.87+19.64%1361119.92%
GSK220819P000405002022-08-11 2:40PM EDT40.505.465.505.700.00-5119127.34%
GSK220819P000410002022-08-11 11:52AM EDT41.006.606.106.300.00-174145.31%
GSK220819P000415002022-08-10 3:03PM EDT41.504.036.506.700.00-2157141.60%
GSK220819P000420002022-08-03 2:44PM EDT42.001.767.007.200.00-137659148.44%
GSK220819P000425002022-08-03 10:40AM EDT42.502.157.507.700.00-10128155.08%
GSK220819P000430002022-08-04 10:38AM EDT43.002.858.108.300.00-624173.24%
GSK220819P000435002022-08-03 10:14AM EDT43.502.908.508.700.00-2121167.97%
GSK220819P000440002022-08-02 3:42PM EDT44.003.209.009.200.00-22174.22%
GSK220819P000445002022-07-27 9:50AM EDT44.502.709.509.700.00--3180.27%
GSK220819P000450002022-07-15 3:43PM EDT45.004.301.105.900.00-16060.00%
GSK220819P000460002022-07-27 2:26PM EDT46.003.1011.0011.300.00-45204.30%
GSK220819P000470002022-07-13 10:55AM EDT47.006.300.000.000.00-3460.00%
GSK220819P000480002022-07-13 12:09PM EDT48.007.300.000.000.00-36060.00%
GSK220819P000490002022-07-14 2:20PM EDT49.009.200.000.000.00-3870.00%
GSK220819P000500002022-07-18 11:48AM EDT50.009.280.000.000.00-13260.00%
GSK220819P000525002022-07-13 11:56AM EDT52.5011.900.000.000.00-8320.00%
GSK220819P000550002022-06-16 1:28PM EDT55.0013.4013.5014.200.00-3160.00%
GSK220819P000600002022-07-15 3:45PM EDT60.0019.0015.800.000.00-1870.00%