Canada markets closed

Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
81.29+0.32 (+0.40%)
At close: 04:00PM EDT
80.95 -0.34 (-0.42%)
After hours: 07:34PM EDT
In The Money
Show:ListStraddle
Strike:80.00
CallsforMarch 31, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GILD230331C000800002023-03-29 3:13PM EDT2023-03-311.611.261.67+0.19+13.38%4048936.91%
GILD230406C000800002023-03-29 1:10PM EDT2023-04-061.931.302.01+0.25+14.88%109126.47%
GILD230414C000800002023-03-29 1:30PM EDT2023-04-142.612.192.53+0.40+18.10%213526.91%
GILD230421C000800002023-03-29 1:11PM EDT2023-04-212.612.602.68+0.13+5.24%3202,94224.37%
GILD230428C000800002023-03-29 3:53PM EDT2023-04-283.303.053.50+0.25+8.20%1493130.45%
GILD230505C000800002023-03-27 3:50PM EDT2023-05-052.782.304.100.00-171833.36%
GILD230519C000800002023-03-29 3:43PM EDT2023-05-194.244.104.30+0.29+7.34%752,11130.10%
GILD230616C000800002023-03-29 1:20PM EDT2023-06-164.954.855.00+0.35+7.61%133,15228.91%
GILD230818C000800002023-03-29 3:58PM EDT2023-08-186.216.156.30+0.16+2.64%219128.09%
GILD231117C000800002023-03-24 2:23PM EDT2023-11-177.157.758.400.00-112630.16%
GILD240119C000800002023-03-29 3:25PM EDT2024-01-198.728.509.00+0.44+5.31%21,38528.85%
GILD240621C000800002023-03-23 2:41PM EDT2024-06-218.8010.2011.200.00-11829.63%
GILD250117C000800002023-03-27 3:47PM EDT2025-01-1711.0011.2512.450.00-11,20727.40%
PutsforMarch 31, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GILD230331P000800002023-03-29 1:10PM EDT2023-03-310.170.120.17-0.15-46.87%4790925.59%
GILD230406P000800002023-03-29 3:12PM EDT2023-04-060.450.460.51-0.60-57.14%10927621.58%
GILD230414P000800002023-03-29 11:18AM EDT2023-04-140.750.800.91-0.34-31.19%217721.75%
GILD230421P000800002023-03-29 3:28PM EDT2023-04-211.051.051.12-0.20-16.00%341,83220.90%
GILD230505P000800002023-03-27 2:51PM EDT2023-05-052.540.752.250.00-462227.83%
GILD230519P000800002023-03-29 3:43PM EDT2023-05-192.282.252.37-0.29-11.28%122,71524.71%
GILD230616P000800002023-03-29 3:40PM EDT2023-06-163.153.103.25-0.25-7.35%363,87825.82%
GILD230818P000800002023-03-27 1:14PM EDT2023-08-184.754.104.250.00-1035124.29%
GILD240119P000800002023-03-27 11:47AM EDT2024-01-196.856.006.550.00-1131,61524.84%
GILD240621P000800002023-03-24 2:14PM EDT2024-06-218.757.458.200.00-2524.81%
GILD250117P000800002023-03-23 2:07PM EDT2025-01-179.259.1010.90-1.75-15.91%21,17826.82%