New Zealand markets open in 5 hours 20 minutes

Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
82.81+0.42 (+0.51%)
At close: 04:00PM EDT
82.47 -0.34 (-0.41%)
After hours: 07:53PM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD240920C000500002024-09-12 3:35PM EDT50.0032.9532.7034.350.00-1,0600270.31%
GILD240920C000550002024-09-12 3:53PM EDT55.0028.2027.5029.200.00-50213.09%
GILD240920C000575002024-09-12 3:53PM EDT57.5025.7024.7527.100.00-20200.10%
GILD240920C000600002024-09-12 3:35PM EDT60.0023.7522.4523.450.00-1,28120133.59%
GILD240920C000625002024-09-12 3:11PM EDT62.5021.1519.3521.050.00-900170.90%
GILD240920C000650002024-09-12 3:11PM EDT65.0018.3516.8519.000.00-2560101.17%
GILD240920C000675002024-09-12 3:35PM EDT67.5015.9514.3516.450.00-6,355383.98%
GILD240920C000690002024-09-12 3:11PM EDT69.0014.6513.8014.650.00-350105.27%
GILD240920C000700002024-09-12 3:35PM EDT70.0013.3212.7513.050.00-18,8951571.29%
GILD240920C000710002024-09-12 3:11PM EDT71.0012.5011.8513.300.00-810110.50%
GILD240920C000720002024-08-26 11:30AM EDT72.0010.7010.8511.05+5.80+118.37%1066.60%
GILD240920C000725002024-09-12 3:35PM EDT72.5010.109.9510.60-0.85-7.76%203275.39%
GILD240920C000730002024-09-12 3:11PM EDT73.009.759.3010.450.00-86252.93%
GILD240920C000740002024-09-12 3:35PM EDT74.008.858.809.500.00-901069.34%
GILD240920C000750002024-09-13 11:58AM EDT75.007.956.908.10-0.35-4.22%198860.35%
GILD240920C000760002024-09-12 3:35PM EDT76.007.456.557.100.00-1,8552154.30%
GILD240920C000770002024-09-13 11:01AM EDT77.005.895.506.15-0.46-7.24%12250.59%
GILD240920C000775002024-09-13 9:30AM EDT77.505.653.606.10-0.30-5.04%412464.36%
GILD240920C000780002024-09-13 11:28AM EDT78.004.724.955.20-0.70-12.92%33246.24%
GILD240920C000790002024-09-13 1:01PM EDT79.003.703.004.15-0.58-13.55%51037.60%
GILD240920C000800002024-09-13 3:47PM EDT80.002.953.053.20-0.20-6.35%1,0875,34232.57%
GILD240920C000810002024-09-13 3:51PM EDT81.002.202.022.38+0.11+5.26%199730.47%
GILD240920C000820002024-09-13 3:56PM EDT82.001.511.441.53+0.19+14.39%12340125.54%
GILD240920C000825002024-09-13 3:59PM EDT82.501.171.121.22+0.10+9.35%11638825.00%
GILD240920C000830002024-09-13 3:59PM EDT83.000.880.750.92+0.03+3.53%2551,24523.88%
GILD240920C000840002024-09-13 3:56PM EDT84.000.490.450.50+0.02+4.26%1381,18823.05%
GILD240920C000850002024-09-13 3:56PM EDT85.000.260.230.260.00-6151,27723.15%
GILD240920C000875002024-09-12 2:46PM EDT87.500.110.000.430.00-1111044.43%
GILD240920C000900002024-09-12 10:27AM EDT90.000.030.000.100.00-4439540.23%
GILD240920C000950002024-09-13 3:16PM EDT95.000.060.000.10-0.15-71.43%1353.13%
GILD240920C001000002024-09-13 12:12PM EDT100.000.010.000.67-0.01-50.00%51798.05%
GILD240920C001050002024-09-10 11:09AM EDT105.000.010.000.020.00-2469.53%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD240920P000500002024-08-30 11:32AM EDT50.000.060.000.010.00-58131.25%
GILD240920P000550002024-08-14 10:18AM EDT55.000.100.000.010.00-1516109.38%
GILD240920P000575002024-09-13 10:52AM EDT57.500.010.000.00-0.15-93.75%14650.00%
GILD240920P000600002024-09-13 9:30AM EDT60.000.010.000.020.00-535393.75%
GILD240920P000620002024-08-21 10:52AM EDT62.000.080.002.130.00--1193.65%
GILD240920P000625002024-09-11 10:26AM EDT62.500.050.000.050.00-1001,26692.19%
GILD240920P000630002024-09-05 2:46PM EDT63.000.010.001.270.00--14160.55%
GILD240920P000650002024-09-13 3:12PM EDT65.000.020.000.05-0.04-66.67%478280.47%
GILD240920P000670002024-08-20 3:35PM EDT67.000.200.000.690.00--8113.09%
GILD240920P000675002024-09-13 2:46PM EDT67.500.030.020.03-0.04-57.14%11,32669.53%
GILD240920P000680002024-09-13 10:50AM EDT68.000.090.000.39-0.12-57.14%202794.14%
GILD240920P000690002024-09-10 2:22PM EDT69.000.060.000.400.00-81488.87%
GILD240920P000700002024-09-13 3:32PM EDT70.000.010.000.07-0.06-85.71%3571,32961.33%
GILD240920P000710002024-09-13 9:58AM EDT71.000.070.000.700.00-82588.48%
GILD240920P000720002024-09-13 12:54PM EDT72.000.050.000.48-0.24-82.76%11675.00%
GILD240920P000725002024-09-13 1:25PM EDT72.500.050.000.12-0.02-28.57%3822,80254.69%
GILD240920P000730002024-09-13 12:51PM EDT73.000.070.000.07-0.05-41.67%64,62153.52%
GILD240920P000740002024-09-13 2:18PM EDT74.000.060.040.54-0.08-57.14%395866.41%
GILD240920P000750002024-09-13 3:53PM EDT75.000.050.000.10-0.05-50.00%1972747.07%
GILD240920P000760002024-09-12 1:35PM EDT76.000.060.030.35-0.06-50.00%917657.32%
GILD240920P000770002024-09-13 3:53PM EDT77.000.090.050.11-0.03-25.00%1418837.50%
GILD240920P000775002024-09-13 3:01PM EDT77.500.100.050.18-0.05-33.33%411,01739.45%
GILD240920P000780002024-09-13 1:28PM EDT78.000.120.070.28-0.03-20.00%2025241.50%
GILD240920P000790002024-09-13 12:13PM EDT79.000.180.100.17-0.07-28.00%58611930.18%
GILD240920P000800002024-09-13 3:32PM EDT80.000.230.180.27-0.07-23.33%1,78660228.32%
GILD240920P000810002024-09-13 3:57PM EDT81.000.330.310.37-0.16-32.65%3122824.66%
GILD240920P000820002024-09-13 12:41PM EDT82.000.700.550.61-0.09-11.39%5840922.80%
GILD240920P000825002024-09-13 3:23PM EDT82.500.790.730.78-0.12-13.19%12538321.92%
GILD240920P000830002024-09-13 3:55PM EDT83.000.930.941.00-0.40-30.08%686721.29%
GILD240920P000850002024-09-12 11:55AM EDT85.003.252.282.530.00-474625.78%
GILD240920P000875002024-09-11 9:49AM EDT87.508.054.305.750.00-21564.36%
GILD240920P000900002024-09-10 3:54PM EDT90.007.456.709.00-2.05-21.58%11367.19%
GILD240920P000950002024-09-10 10:03AM EDT95.0015.0011.6513.500.00-1580.27%