New Zealand markets open in 7 hours 19 minutes

Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
74.46-0.48 (-0.64%)
As of 09:41AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor6 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD231006C000690002023-09-14 12:24PM EDT69.008.820.000.000.00--10.00%
GILD231006C000700002023-09-14 11:35AM EDT70.007.700.000.000.00-300.00%
GILD231006C000730002023-09-26 2:56PM EDT73.003.150.000.000.00--20.00%
GILD231006C000740002023-09-29 3:59PM EDT74.001.450.000.000.00-5670.00%
GILD231006C000750002023-09-29 3:56PM EDT75.000.820.000.000.00-29381.56%
GILD231006C000760002023-09-29 3:59PM EDT76.000.400.000.000.00-631926.25%
GILD231006C000770002023-09-29 3:45PM EDT77.000.130.000.000.00-1743876.25%
GILD231006C000780002023-09-29 1:08PM EDT78.000.060.000.000.00-38012.50%
GILD231006C000790002023-09-29 3:16PM EDT79.000.030.000.000.00-2411212.50%
GILD231006C000800002023-09-26 1:31PM EDT80.000.070.000.000.00-5215512.50%
GILD231006C000810002023-09-25 11:01AM EDT81.000.060.000.000.00-14212.50%
GILD231006C000820002023-09-19 2:20PM EDT82.000.030.000.000.00-265125.00%
GILD231006C000830002023-09-18 2:21PM EDT83.000.080.000.000.00-11025.00%
GILD231006C000840002023-08-28 3:54PM EDT84.000.160.002.130.00--1114.55%
Putsfor6 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD231006P000500002023-09-22 10:11AM EDT50.000.010.000.000.00--550.00%
GILD231006P000600002023-09-15 10:42AM EDT60.000.350.000.000.00--1050.00%
GILD231006P000630002023-09-29 11:04AM EDT63.000.020.000.000.00-101025.00%
GILD231006P000650002023-09-29 1:47PM EDT65.000.090.000.000.00-21225.00%
GILD231006P000670002023-09-19 2:19PM EDT67.000.290.000.000.00-222425.00%
GILD231006P000680002023-09-25 11:23AM EDT68.000.070.000.000.00-11025.00%
GILD231006P000690002023-09-20 11:49AM EDT69.000.330.000.000.00-223712.50%
GILD231006P000700002023-09-25 1:03PM EDT70.000.130.000.000.00-1912.50%
GILD231006P000710002023-09-29 2:59PM EDT71.000.080.000.000.00-61612.50%
GILD231006P000720002023-09-29 3:06PM EDT72.000.130.000.000.00-9366.25%
GILD231006P000730002023-09-28 2:34PM EDT73.000.210.000.000.00-71386.25%
GILD231006P000740002023-09-29 3:56PM EDT74.000.460.000.000.00-511161.56%
GILD231006P000750002023-09-29 3:54PM EDT75.000.810.000.000.00-2212620.00%
GILD231006P000760002023-09-29 3:53PM EDT76.001.550.000.000.00-427890.00%
GILD231006P000770002023-09-29 1:05PM EDT77.002.230.000.000.00-400.00%
GILD231006P000780002023-09-26 9:30AM EDT78.002.710.000.000.00-12570.00%
GILD231006P000790002023-09-21 10:32AM EDT79.003.140.000.000.00-10260.00%
GILD231006P000800002023-09-14 12:11PM EDT80.003.450.000.000.00-100.00%