Australia markets closed

Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
66.24-0.27 (-0.41%)
As of 9:33AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor7 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD210507C000550002021-04-29 11:36AM EDT55.008.700.000.000.00--50.00%
GILD210507C000590002021-04-29 10:59AM EDT59.004.750.000.000.00--170.00%
GILD210507C000600002021-05-04 3:37PM EDT60.005.600.000.000.00-33340.00%
GILD210507C000605002021-05-05 3:34PM EDT60.506.000.000.000.00-7170.00%
GILD210507C000610002021-04-30 12:32PM EDT61.002.160.000.000.00-780.00%
GILD210507C000615002021-05-03 10:48AM EDT61.503.650.000.000.00-130.00%
GILD210507C000620002021-05-05 11:02AM EDT62.004.700.000.000.00-280.00%
GILD210507C000625002021-05-05 10:48AM EDT62.504.040.000.000.00-81150.00%
GILD210507C000630002021-05-05 3:52PM EDT63.003.550.000.000.00-141050.00%
GILD210507C000635002021-05-05 3:43PM EDT63.503.050.000.000.00-311610.00%
GILD210507C000640002021-05-05 3:54PM EDT64.002.600.000.000.00-1367440.00%
GILD210507C000645002021-05-05 2:33PM EDT64.502.390.000.000.00-124240.00%
GILD210507C000650002021-05-05 3:56PM EDT65.001.620.000.000.00-1366770.00%
GILD210507C000655002021-05-05 3:53PM EDT65.501.270.000.000.00-375580.00%
GILD210507C000660002021-05-05 2:33PM EDT66.001.040.000.000.00-2241,6640.00%
GILD210507C000665002021-05-05 2:36PM EDT66.500.660.000.000.00-1645391.56%
GILD210507C000670002021-05-05 3:59PM EDT67.000.310.000.000.00-5669216.25%
GILD210507C000675002021-05-05 2:58PM EDT67.500.250.000.000.00-1648836.25%
GILD210507C000680002021-05-05 3:58PM EDT68.000.100.000.000.00-2971,13312.50%
GILD210507C000685002021-05-05 1:33PM EDT68.500.100.000.000.00-5014512.50%
GILD210507C000690002021-05-05 3:11PM EDT69.000.050.000.000.00-3417612.50%
GILD210507C000695002021-05-05 3:59PM EDT69.500.040.000.000.00-569512.50%
GILD210507C000700002021-05-05 2:42PM EDT70.000.040.000.000.00-461,11125.00%
GILD210507C000705002021-05-05 9:43AM EDT70.500.030.000.000.00-524325.00%
GILD210507C000710002021-05-05 2:39PM EDT71.000.030.000.000.00-8642425.00%
GILD210507C000720002021-05-05 1:13PM EDT72.000.020.000.000.00-210025.00%
GILD210507C000730002021-05-05 12:45PM EDT73.000.020.000.000.00-35525.00%
GILD210507C000750002021-05-05 2:16PM EDT75.000.020.000.000.00-522150.00%
GILD210507C000800002021-04-29 3:13PM EDT80.000.030.000.000.00-11822650.00%
Putsfor7 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD210507P000450002021-04-30 9:55AM EDT45.000.010.000.000.00-2250.00%
GILD210507P000500002021-04-29 2:44PM EDT50.000.030.000.000.00-1350.00%
GILD210507P000550002021-04-30 9:32AM EDT55.000.070.000.000.00-172850.00%
GILD210507P000580002021-05-04 3:15PM EDT58.000.010.000.000.00-713450.00%
GILD210507P000590002021-05-03 3:31PM EDT59.000.020.000.000.00-113350.00%
GILD210507P000595002021-04-30 1:08PM EDT59.500.050.000.000.00-171725.00%
GILD210507P000600002021-05-05 10:22AM EDT60.000.010.000.000.00-111325.00%
GILD210507P000605002021-05-03 2:31PM EDT60.500.010.000.000.00-2216425.00%
GILD210507P000610002021-05-04 10:27AM EDT61.000.030.000.000.00-325425.00%
GILD210507P000615002021-05-05 3:34PM EDT61.500.010.000.000.00-268825.00%
GILD210507P000620002021-05-04 1:26PM EDT62.000.030.000.000.00-633125.00%
GILD210507P000625002021-05-05 3:55PM EDT62.500.050.000.000.00-533325.00%
GILD210507P000630002021-05-05 3:55PM EDT63.000.060.000.000.00-1935512.50%
GILD210507P000635002021-05-05 9:46AM EDT63.500.040.000.000.00-1330812.50%
GILD210507P000640002021-05-05 1:26PM EDT64.000.030.000.000.00-937912.50%
GILD210507P000645002021-05-05 2:15PM EDT64.500.030.000.000.00-1825112.50%
GILD210507P000650002021-05-05 12:05PM EDT65.000.060.000.000.00-774216.25%
GILD210507P000655002021-05-05 2:59PM EDT65.500.100.000.000.00-832846.25%
GILD210507P000660002021-05-05 3:56PM EDT66.000.330.000.000.00-1652171.56%
GILD210507P000665002021-05-05 3:37PM EDT66.500.470.000.000.00-421000.00%
GILD210507P000670002021-05-05 3:04PM EDT67.000.680.000.000.00-1421330.00%
GILD210507P000675002021-05-05 10:40AM EDT67.501.520.000.000.00-151580.00%
GILD210507P000680002021-05-04 2:32PM EDT68.002.450.000.000.00-220.00%
GILD210507P000685002021-04-29 9:52AM EDT68.504.850.000.000.00--20.00%
GILD210507P000695002021-04-29 9:53AM EDT69.505.850.000.000.00--30.00%
GILD210507P000700002021-05-05 1:51PM EDT70.003.180.000.000.00-10110.00%
GILD210507P000720002021-04-29 3:09PM EDT72.008.350.000.000.00--530.00%