Australia markets open in 2 hours 16 minutes

Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
63.94-1.74 (-2.65%)
At close: 04:00PM EDT
63.96 +0.02 (+0.03%)
After hours: 05:42PM EDT
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD240531C000500002024-05-03 10:40AM EDT50.0014.4512.7014.300.00-11167.38%
GILD240531C000550002024-05-07 1:48PM EDT55.0011.088.809.100.00-1159.38%
GILD240531C000570002024-04-29 9:30AM EDT57.008.656.807.100.00--175.98%
GILD240531C000580002024-05-22 3:41PM EDT58.009.405.856.100.00--166.99%
GILD240531C000590002024-05-06 9:48AM EDT59.006.194.855.100.00--257.81%
GILD240531C000600002024-05-28 3:59PM EDT60.004.253.904.20-1.45-25.44%15456.25%
GILD240531C000620002024-05-24 2:05PM EDT62.003.501.872.210.00-202035.65%
GILD240531C000630002024-05-28 2:59PM EDT63.001.151.141.22-3.64-75.99%24524.32%
GILD240531C000640002024-05-28 3:58PM EDT64.000.530.510.55-0.98-64.90%972521.68%
GILD240531C000650002024-05-28 3:50PM EDT65.000.190.170.20-0.73-79.35%2545921.68%
GILD240531C000660002024-05-28 3:42PM EDT66.000.060.050.07-0.43-87.76%14434623.05%
GILD240531C000670002024-05-28 3:17PM EDT67.000.020.020.03-0.17-89.47%24427725.78%
GILD240531C000680002024-05-28 3:39PM EDT68.000.010.010.03-0.05-83.33%602,36132.42%
GILD240531C000690002024-05-28 3:52PM EDT69.000.030.010.020.00-1134135.94%
GILD240531C000700002024-05-28 3:36PM EDT70.000.010.010.03-0.01-50.00%10928244.53%
GILD240531C000710002024-05-24 2:09PM EDT71.000.040.000.020.00-79446.88%
GILD240531C000720002024-05-28 11:29AM EDT72.000.010.000.04-0.03-75.00%38252.34%
GILD240531C000730002024-05-28 11:10AM EDT73.000.010.000.060.00-15360.94%
GILD240531C000740002024-05-28 10:27AM EDT74.000.010.000.05-0.07-87.50%75164.45%
GILD240531C000750002024-05-28 9:49AM EDT75.000.010.000.010.00-62356.25%
GILD240531C000760002024-05-28 9:45AM EDT76.000.010.000.05-0.13-92.86%25074.22%
GILD240531C000770002024-05-22 9:30AM EDT77.000.010.000.550.00--1120.51%
GILD240531C000780002024-05-21 10:34AM EDT78.000.010.000.100.00--192.19%
GILD240531C000790002024-05-22 10:04AM EDT79.000.010.001.010.00--5153.81%
GILD240531C000900002024-04-23 3:35PM EDT90.000.140.000.000.00--450.00%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD240531P000500002024-05-23 10:52AM EDT50.000.010.000.010.00--287.50%
GILD240531P000530002024-05-24 10:58AM EDT53.000.010.001.270.00-68159.57%
GILD240531P000540002024-05-28 2:07PM EDT54.000.010.000.030.00-3569.53%
GILD240531P000550002024-05-28 11:21AM EDT55.000.010.000.02-0.20-95.24%22159.38%
GILD240531P000570002024-04-18 12:06PM EDT57.000.220.001.270.00--3113.48%
GILD240531P000580002024-04-25 1:39PM EDT58.000.180.010.190.00--760.16%
GILD240531P000590002024-05-13 1:19PM EDT59.000.020.010.190.00-218251.56%
GILD240531P000600002024-05-28 3:42PM EDT60.000.030.030.040.00-63635.35%
GILD240531P000610002024-05-28 10:59AM EDT61.000.040.020.05-0.02-33.33%1726029.10%
GILD240531P000620002024-05-28 1:23PM EDT62.000.070.070.11+0.03+75.00%52925.98%
GILD240531P000630002024-05-28 3:45PM EDT63.000.200.200.23+0.13+185.71%17112621.97%
GILD240531P000640002024-05-28 3:52PM EDT64.000.550.540.58+0.40+266.67%30312620.61%
GILD240531P000650002024-05-28 2:42PM EDT65.001.271.181.27+0.94+284.85%11560622.17%
GILD240531P000660002024-05-28 2:55PM EDT66.002.241.992.19+1.37+157.47%6328627.64%
GILD240531P000670002024-05-28 3:38PM EDT67.003.212.914.10+1.53+91.07%5922055.08%
GILD240531P000680002024-05-28 3:44PM EDT68.004.213.705.10+1.58+60.08%178258.89%
GILD240531P000690002024-05-28 3:19PM EDT69.005.153.705.20+1.55+43.06%22952.73%
GILD240531P000700002024-05-24 9:30AM EDT70.005.405.906.25+1.85+52.11%13364.65%
GILD240531P000710002024-04-26 10:12AM EDT71.005.674.707.350.00-12080.47%
GILD240531P000720002024-05-02 11:29AM EDT72.006.918.008.200.00-1058.20%
GILD240531P000730002024-05-28 3:19PM EDT73.009.108.9010.15+3.86+73.66%22108.50%
GILD240531P000740002024-04-26 3:16PM EDT74.008.207.1510.350.00-160102.15%
GILD240531P000750002024-05-03 9:35AM EDT75.009.8310.9011.150.00-1085.16%
GILD240531P000770002024-04-25 10:33AM EDT77.0011.1511.2011.450.00--00.00%
GILD240531P000790002024-04-22 11:35AM EDT79.0011.950.000.000.00-100.00%