Australia markets closed

Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
89.03+1.13 (+1.29%)
At close: 04:00PM EST
88.67 -0.36 (-0.40%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD221209C000500002022-11-18 12:12PM EST50.0033.6538.5539.750.00-33198.83%
GILD221209C000610002022-11-14 9:39AM EST61.0021.2227.3528.650.00-11187.79%
GILD221209C000640002022-12-02 2:14PM EST64.0024.4024.7025.50+5.01+25.84%213112.11%
GILD221209C000650002022-11-25 12:29PM EST65.0021.3823.7524.600.00-1718120.31%
GILD221209C000670002022-11-15 1:26PM EST67.0015.3621.8022.450.00-70103.13%
GILD221209C000680002022-12-02 10:45AM EST68.0019.6420.5521.60-0.17-0.86%1187.89%
GILD221209C000690002022-12-01 1:23PM EST69.0018.9519.5520.700.00-1493.75%
GILD221209C000700002022-12-01 1:23PM EST70.0018.0518.6519.700.00-11395.90%
GILD221209C000710002022-11-11 11:53AM EST71.009.8017.6018.650.00-3484.77%
GILD221209C000720002022-11-28 11:31AM EST72.0014.3516.8017.400.00-1276.17%
GILD221209C000730002022-11-28 9:56AM EST73.0014.4715.4516.700.00-1067.19%
GILD221209C000740002022-12-02 3:52PM EST74.0015.0514.6515.50+3.35+28.63%15263.28%
GILD221209C000750002022-11-18 9:54AM EST75.009.6613.6514.500.00-101159.38%
GILD221209C000760002022-11-25 11:40AM EST76.0010.4912.8513.500.00-555567.68%
GILD221209C000770002022-11-28 10:45AM EST77.0010.2311.8512.450.00-1160.74%
GILD221209C000780002022-11-30 12:10PM EST78.008.1510.8011.500.00-22256.25%
GILD221209C000790002022-11-23 9:45AM EST79.008.039.5510.50+1.49+22.78%1971.97%
GILD221209C000800002022-12-02 1:13PM EST80.008.398.709.45+0.21+2.57%115064.26%
GILD221209C000810002022-12-02 10:21AM EST81.006.537.858.45-0.47-6.71%247758.79%
GILD221209C000820002022-11-30 3:27PM EST82.006.206.907.450.00-26753.27%
GILD221209C000830002022-12-02 3:10PM EST83.005.916.056.35+0.86+17.03%1931343.85%
GILD221209C000840002022-12-02 3:05PM EST84.005.014.855.35+0.17+3.51%511438.38%
GILD221209C000850002022-12-02 2:04PM EST85.003.504.054.30-0.50-12.50%28029331.10%
GILD221209C000860002022-12-02 3:05PM EST86.003.103.103.40+0.75+31.91%1234328.76%
GILD221209C000870002022-12-02 3:43PM EST87.002.192.262.46+0.54+32.73%5737424.22%
GILD221209C000880002022-12-02 3:32PM EST88.001.551.521.62+0.51+49.04%54862920.95%
GILD221209C000890002022-12-02 3:54PM EST89.000.910.920.99+0.32+54.24%2631,23219.83%
GILD221209C000900002022-12-02 3:54PM EST90.000.500.470.52+0.16+47.06%5898818.70%
GILD221209C000910002022-12-02 3:58PM EST91.000.240.210.25+0.05+26.32%1561118.46%
GILD221209C000920002022-12-02 3:57PM EST92.000.130.100.13+0.02+18.18%16419.34%
GILD221209C000950002022-12-02 12:42PM EST95.000.030.000.00-0.09-75.00%31112.50%
GILD221209C001000002022-11-30 9:56AM EST100.000.010.000.080.00-82745.90%
GILD221209C001050002022-12-02 3:01PM EST105.000.010.000.04-0.01-50.00%1023950.00%
GILD221209C001100002022-11-28 9:50AM EST110.000.010.000.100.00-19370.31%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD221209P000400002022-11-01 10:38AM EST40.000.040.000.010.00--1187.50%
GILD221209P000550002022-12-01 11:54AM EST55.000.010.000.010.00-52,103118.75%
GILD221209P000590002022-11-07 11:37AM EST59.000.050.000.430.00--1162.50%
GILD221209P000600002022-10-28 11:22AM EST60.000.180.000.070.00-2280119.53%
GILD221209P000620002022-11-25 9:45AM EST62.000.010.000.010.00-2082,48590.63%
GILD221209P000640002022-11-25 10:36AM EST64.000.050.000.330.00-1016128.32%
GILD221209P000650002022-11-25 10:29AM EST65.000.050.000.440.00-89129.69%
GILD221209P000660002022-11-25 10:28AM EST66.000.050.000.210.00-1616109.38%
GILD221209P000700002022-11-23 12:21PM EST70.000.090.000.050.00-102473.44%
GILD221209P000710002022-11-29 12:24PM EST71.000.030.000.350.00-161894.34%
GILD221209P000720002022-12-02 3:13PM EST72.000.010.000.35-0.05-83.33%101889.45%
GILD221209P000730002022-11-30 9:57AM EST73.000.030.000.500.00-81191.02%
GILD221209P000740002022-11-30 12:17PM EST74.000.060.000.160.00-22369.14%
GILD221209P000750002022-11-14 11:25AM EST75.000.310.000.050.00-23354.69%
GILD221209P000760002022-12-02 2:50PM EST76.000.020.000.20-0.58-96.67%61063.09%
GILD221209P000770002022-12-02 1:15PM EST77.000.030.000.06-0.11-78.57%12253.91%
GILD221209P000780002022-12-02 12:42PM EST78.000.060.020.07-0.10-62.50%326750.98%
GILD221209P000790002022-11-29 3:49PM EST79.000.100.000.070.00-110946.88%
GILD221209P000800002022-12-02 12:34PM EST80.000.040.000.05-0.10-71.43%718940.23%
GILD221209P000810002022-12-02 3:12PM EST81.000.020.010.08-0.04-66.67%10071339.65%
GILD221209P000820002022-12-02 3:12PM EST82.000.040.010.09-0.02-33.33%11033436.13%
GILD221209P000830002022-12-02 3:23PM EST83.000.040.020.05-0.06-60.00%2214528.32%
GILD221209P000840002022-12-01 2:33PM EST84.000.140.030.090.00-614027.44%
GILD221209P000850002022-12-02 3:58PM EST85.000.080.060.10-0.11-57.89%8450223.63%
GILD221209P000860002022-12-02 3:57PM EST86.000.160.120.15-0.22-57.89%1843921.19%
GILD221209P000870002022-12-02 3:56PM EST87.000.280.230.28-0.36-56.25%13616620.12%
GILD221209P000920002022-12-02 12:26PM EST92.003.502.953.15-0.60-14.63%153421.39%