Canada markets open in 3 hours 36 minutes

Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
62.63+0.29 (+0.47%)
At close: 04:00PM EDT
62.24 -0.39 (-0.62%)
Pre-Market: 05:17AM EDT
In The Money
Show:ListStraddle
CallsforSeptember 30, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GILD220930C000500002022-09-13 9:30AM EDT50.0017.200.000.000.00-300.00%
GILD220930C000530002022-09-02 11:33AM EDT53.0012.100.000.000.00-100.00%
GILD220930C000550002022-09-15 12:48PM EDT55.0010.450.000.000.00--00.00%
GILD220930C000570002022-09-23 1:49PM EDT57.005.690.000.000.00-900.00%
GILD220930C000600002022-09-26 12:54PM EDT60.002.600.000.000.00-100.00%
GILD220930C000610002022-09-27 3:21PM EDT61.001.820.000.000.00-100.00%
GILD220930C000620002022-09-27 3:21PM EDT62.001.070.000.000.00-400.00%
GILD220930C000625002022-09-27 3:21PM EDT62.500.770.000.000.00-100.00%
GILD220930C000630002022-09-27 2:01PM EDT63.000.580.000.000.00-9201.56%
GILD220930C000640002022-09-27 3:57PM EDT64.000.250.000.000.00-1,31606.25%
GILD220930C000650002022-09-27 3:29PM EDT65.000.070.000.000.00-362012.50%
GILD220930C000660002022-09-27 3:05PM EDT66.000.030.000.000.00-90012.50%
GILD220930C000670002022-09-27 3:52PM EDT67.000.010.000.000.00-19025.00%
GILD220930C000680002022-09-27 3:42PM EDT68.000.010.000.000.00-2025.00%
GILD220930C000690002022-09-27 10:23AM EDT69.000.010.000.000.00-1025.00%
GILD220930C000700002022-09-23 9:58AM EDT70.000.020.000.000.00-1025.00%
GILD220930C000710002022-09-26 11:46AM EDT71.000.010.000.000.00-1025.00%
GILD220930C000720002022-09-12 12:55PM EDT72.000.250.000.000.00-48050.00%
GILD220930C000730002022-09-20 11:08AM EDT73.000.020.000.000.00-1050.00%
GILD220930C000740002022-09-12 2:40PM EDT74.000.110.000.000.00--050.00%
GILD220930C000750002022-09-22 2:41PM EDT75.000.020.000.000.00-1050.00%
GILD220930C000800002022-09-27 9:59AM EDT80.000.020.000.000.00-1050.00%
GILD220930C000850002022-09-26 1:29PM EDT85.000.010.000.000.00-3050.00%
GILD220930C000900002022-09-23 2:33PM EDT90.000.020.000.000.00-58050.00%
PutsforSeptember 30, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GILD220930P000350002022-09-21 3:54PM EDT35.000.010.000.000.00-21050.00%
GILD220930P000400002022-09-26 2:23PM EDT40.000.010.000.000.00-18050.00%
GILD220930P000450002022-09-16 12:32PM EDT45.000.030.000.000.00-12050.00%
GILD220930P000500002022-09-16 2:26PM EDT50.000.050.000.000.00-1050.00%
GILD220930P000510002022-09-26 12:30PM EDT51.000.010.000.000.00-1050.00%
GILD220930P000520002022-09-26 3:09PM EDT52.000.020.000.000.00-1050.00%
GILD220930P000550002022-09-13 9:56AM EDT55.000.150.000.000.00-2025.00%
GILD220930P000560002022-09-26 9:30AM EDT56.000.010.000.000.00-2025.00%
GILD220930P000570002022-09-27 2:32PM EDT57.000.030.000.000.00-3025.00%
GILD220930P000580002022-09-27 1:33PM EDT58.000.050.000.000.00-51025.00%
GILD220930P000590002022-09-27 3:17PM EDT59.000.100.000.000.00-5012.50%
GILD220930P000600002022-09-27 3:34PM EDT60.000.180.000.000.00-76012.50%
GILD220930P000610002022-09-27 3:35PM EDT61.000.310.000.000.00-4006.25%
GILD220930P000620002022-09-27 2:30PM EDT62.000.580.000.000.00-1,72403.13%
GILD220930P000625002022-09-27 2:15PM EDT62.500.840.000.000.00-7600.78%
GILD220930P000630002022-09-27 2:34PM EDT63.001.010.000.000.00-12700.00%
GILD220930P000640002022-09-26 1:45PM EDT64.001.770.000.000.00-200.00%
GILD220930P000650002022-09-27 10:08AM EDT65.001.940.000.000.00-500.00%
GILD220930P000660002022-09-27 11:53AM EDT66.003.200.000.000.00-100.00%
GILD220930P000670002022-09-21 9:53AM EDT67.002.060.000.000.00-1100.00%
GILD220930P000680002022-09-23 10:30AM EDT68.004.830.000.000.00-1800.00%
GILD220930P000690002022-09-12 2:02PM EDT69.002.250.000.000.00--00.00%