New Zealand markets close in 47 minutes

Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
65.45+0.14 (+0.21%)
At close: 04:00PM EDT
65.90 +0.45 (+0.69%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD221007C000580002022-10-04 11:21AM EDT58.006.92--+6.92---0.00%
GILD221007C000590002022-09-09 12:26PM EDT59.006.365.458.250.00-10127.15%
GILD221007C000600002022-09-27 2:37PM EDT60.003.035.006.000.00--767.19%
GILD221007C000610002022-10-04 11:21AM EDT61.003.924.254.750.00-21456.25%
GILD221007C000620002022-10-05 3:48PM EDT62.003.903.303.60+0.99+34.02%29859.77%
GILD221007C000625002022-10-05 1:27PM EDT62.503.032.843.05+0.25+8.99%9823847.46%
GILD221007C000630002022-10-05 3:43PM EDT63.002.832.382.80+0.57+25.22%2827563.09%
GILD221007C000640002022-10-05 3:49PM EDT64.001.891.461.80+0.66+53.66%461,58046.78%
GILD221007C000650002022-10-05 3:24PM EDT65.001.150.740.86+0.40+53.33%3781,66531.64%
GILD221007C000660002022-10-05 3:59PM EDT66.000.330.280.33-0.04-10.81%18783929.00%
GILD221007C000670002022-10-05 3:59PM EDT67.000.080.060.11-0.05-38.46%2511,02929.88%
GILD221007C000680002022-10-05 3:51PM EDT68.000.030.010.06-0.01-25.00%50720335.94%
GILD221007C000690002022-10-05 3:04PM EDT69.000.010.000.04-0.01-50.00%214642.19%
GILD221007C000700002022-10-04 3:53PM EDT70.000.020.000.070.00-2523150.00%
GILD221007C000710002022-10-04 3:17PM EDT71.000.010.000.300.00-34079.10%
GILD221007C000730002022-09-28 9:42AM EDT73.000.010.000.100.00--1079.30%
GILD221007C000770002022-09-19 3:59PM EDT77.000.080.002.130.00--3227.73%
GILD221007C000800002022-10-03 2:57PM EDT80.000.010.000.010.00-81798.44%
GILD221007C000850002022-10-05 11:28AM EDT85.000.010.000.010.00-1457125.00%
GILD221007C000900002022-09-30 3:59PM EDT90.000.010.000.010.00-124473150.00%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD221007P000400002022-10-03 11:47AM EDT40.000.010.000.010.00-3857231.25%
GILD221007P000450002022-10-03 11:39AM EDT45.000.010.010.010.00-23508193.75%
GILD221007P000500002022-09-29 2:20PM EDT50.000.020.000.010.00-1149131.25%
GILD221007P000520002022-09-20 12:46PM EDT52.000.050.000.150.00-13162.50%
GILD221007P000530002022-10-03 1:38PM EDT53.000.030.000.150.00-12150.78%
GILD221007P000550002022-10-04 12:47PM EDT55.000.030.000.310.00-120147.66%
GILD221007P000560002022-09-29 11:00AM EDT56.000.120.000.290.00--6133.20%
GILD221007P000570002022-09-30 10:36AM EDT57.000.060.000.080.00-21895.31%
GILD221007P000580002022-10-05 2:26PM EDT58.000.020.010.020.00-135673.44%
GILD221007P000590002022-10-05 12:39PM EDT59.000.020.000.03-0.09-81.82%510364.06%
GILD221007P000600002022-10-05 9:47AM EDT60.000.040.000.04+0.01+33.33%232557.81%
GILD221007P000610002022-10-05 10:23AM EDT61.000.050.000.030.00-1135851.56%
GILD221007P000620002022-10-05 10:07AM EDT62.000.070.020.030.00-356041.41%
GILD221007P000625002022-10-05 1:31PM EDT62.500.040.030.04-0.15-78.95%1219138.28%
GILD221007P000630002022-10-05 3:49PM EDT63.000.030.040.06-0.09-75.00%10226636.33%
GILD221007P000640002022-10-05 3:51PM EDT64.000.100.110.15-0.23-69.70%34893932.62%
GILD221007P000650002022-10-05 3:50PM EDT65.000.290.310.39-0.24-45.28%964530.47%
GILD221007P000660002022-10-05 3:44PM EDT66.000.620.780.91-1.21-66.12%22530.66%
GILD221007P000670002022-10-04 2:41PM EDT67.002.001.231.740.00-13036.43%
GILD221007P000680002022-09-13 11:17AM EDT68.002.952.052.760.00-12151.37%