Canada markets open in 1 hour 26 minutes

Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
72.04+0.46 (+0.64%)
At close: 04:00PM EST
72.28 +0.24 (+0.33%)
Pre-Market: 08:00AM EST
In The Money
Show:ListStraddle
CallsforJanuary 16, 2026
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GILD260116C000375002024-01-22 9:56AM EST37.5041.600.000.000.00--10.00%
GILD260116C000400002024-02-16 9:40AM EST40.0032.260.000.000.00-680.00%
GILD260116C000425002024-02-15 12:44PM EST42.5031.220.000.000.00--10.00%
GILD260116C000450002024-02-20 3:23PM EST45.0027.500.000.000.00-2120.00%
GILD260116C000475002024-02-15 12:07PM EST47.5026.650.000.000.00-100.00%
GILD260116C000500002024-02-16 11:43AM EST50.0023.270.000.000.00-1380.00%
GILD260116C000550002024-02-16 12:08PM EST55.0019.350.000.000.00-1180.00%
GILD260116C000600002024-02-15 3:18PM EST60.0017.130.000.000.00-4210.00%
GILD260116C000650002024-02-16 2:47PM EST65.0012.900.000.000.00-4890.00%
GILD260116C000675002024-02-16 10:40AM EST67.5011.160.000.000.00-4140.00%
GILD260116C000700002024-02-20 10:09AM EST70.0010.500.000.000.00-13170.00%
GILD260116C000725002024-02-16 12:39PM EST72.509.100.000.000.00-1470.20%
GILD260116C000750002024-02-20 9:41AM EST75.008.300.000.000.00-23880.78%
GILD260116C000775002024-02-13 12:30PM EST77.508.000.000.000.00-1941.56%
GILD260116C000800002024-02-20 1:25PM EST80.006.000.000.000.00-42841.56%
GILD260116C000825002024-02-20 12:53PM EST82.505.300.000.000.00-12553.13%
GILD260116C000850002024-02-16 3:57PM EST85.004.500.000.000.00-675583.13%
GILD260116C000875002024-02-13 1:41PM EST87.504.550.000.000.00-11883.13%
GILD260116C000900002024-02-20 10:35AM EST90.003.500.000.000.00-256253.13%
GILD260116C000925002024-01-23 9:35AM EST92.505.550.000.000.00-223.13%
GILD260116C000950002024-02-20 12:35PM EST95.002.500.000.000.00-51113.13%
GILD260116C001000002024-02-20 2:42PM EST100.001.880.000.000.00-9816.25%
GILD260116C001050002024-02-16 3:33PM EST105.001.350.000.000.00-31,6336.25%
GILD260116C001100002024-02-20 10:15AM EST110.001.000.000.000.00-61906.25%
GILD260116C001150002024-02-16 3:26PM EST115.000.730.000.000.00-3706.25%
GILD260116C001200002024-02-16 10:49AM EST120.000.520.000.000.00-1176.25%
GILD260116C001250002024-02-09 9:30AM EST125.000.490.000.000.00-4256.25%
GILD260116C001300002024-02-02 9:37AM EST130.000.460.000.000.00-266.25%
PutsforJanuary 16, 2026
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GILD260116P000375002024-02-16 3:10PM EST37.500.720.000.000.00-10362612.50%
GILD260116P000400002024-02-16 3:19PM EST40.000.940.000.000.00-24112.50%
GILD260116P000425002024-02-12 9:30AM EST42.501.000.000.000.00-1116.25%
GILD260116P000450002024-02-09 12:04PM EST45.001.280.000.000.00-11046.25%
GILD260116P000475002024-02-20 9:30AM EST47.502.210.000.000.00-386.25%
GILD260116P000500002024-02-16 10:43AM EST50.002.130.000.000.00-44976.25%
GILD260116P000550002024-02-16 1:52PM EST55.003.110.000.000.00-42943.13%
GILD260116P000600002024-02-20 9:42AM EST60.004.230.000.000.00-21013.13%
GILD260116P000650002024-02-20 12:37PM EST65.006.000.000.000.00-4491.56%
GILD260116P000675002024-02-16 12:39PM EST67.506.950.000.000.00-41021.56%
GILD260116P000700002024-02-16 3:53PM EST70.008.150.000.000.00-4527970.78%
GILD260116P000725002024-02-16 12:01PM EST72.509.000.000.000.00-33470.00%
GILD260116P000750002024-02-20 10:05AM EST75.0010.000.000.000.00-21000.00%
GILD260116P000775002024-02-16 12:40PM EST77.5011.650.000.000.00-91170.00%
GILD260116P000800002024-02-14 1:34PM EST80.0012.550.000.000.00-164340.00%
GILD260116P000825002024-01-29 9:30AM EST82.5010.820.000.000.00-1660.00%
GILD260116P000850002024-02-09 12:13PM EST85.0015.270.000.000.00-2320.00%
GILD260116P000900002024-02-07 9:56AM EST90.0017.890.000.000.00-1451580.00%
GILD260116P000950002023-11-09 12:14PM EST95.0021.9018.6519.500.00--10.00%
GILD260116P001000002024-01-11 1:35PM EST100.0018.8025.5028.500.00-150115.94%