GILD - Gilead Sciences, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 24, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GILD180824C000680002018-08-17 11:19AM EDT68.005.304.805.40-5.00-48.54%101057.62%
GILD180824C000690002018-08-17 10:51AM EDT69.004.263.504.65-1.49-25.91%202159.08%
GILD180824C000700002018-08-17 1:27PM EDT70.002.953.103.35-2.25-43.27%314839.55%
GILD180824C000710002018-08-10 2:30PM EDT71.005.555.706.00-1.85-25.00%23131.35%
GILD180824C000715002018-07-13 11:52PM EDT71.506.776.807.050.00-1713167.87%
GILD180824C000720002018-08-17 3:43PM EDT72.001.681.431.68-1.62-49.09%723431.35%
GILD180824C000725002018-08-17 3:53PM EDT72.501.271.221.36-4.22-76.87%196530.57%
GILD180824C000730002018-08-17 3:57PM EDT73.000.980.881.08-1.73-63.84%699229.98%
GILD180824C000735002018-08-17 3:59PM EDT73.500.740.660.82-1.09-59.56%4881229.00%
GILD180824C000740002018-08-17 3:54PM EDT74.000.550.550.65-1.31-70.43%744829.49%
GILD180824C000745002018-08-17 3:48PM EDT74.500.430.400.50-1.02-70.34%1182329.59%
GILD180824C000750002018-08-17 3:45PM EDT75.000.320.280.35-0.90-73.77%2799028.76%
GILD180824C000755002018-08-17 3:42PM EDT75.500.230.210.25-0.62-72.94%7414628.61%
GILD180824C000760002018-08-17 3:36PM EDT76.000.160.130.23-0.52-76.47%13016831.06%
GILD180824C000765002018-08-17 1:12PM EDT76.500.080.100.12-0.39-82.98%336328.42%
GILD180824C000770002018-08-17 3:44PM EDT77.000.090.070.09-0.29-76.32%6111029.10%
GILD180824C000775002018-08-17 11:37AM EDT77.500.120.050.13-0.13-52.00%821834.57%
GILD180824C000780002018-08-17 3:28PM EDT78.000.050.030.11-0.13-72.22%30435635.84%
GILD180824C000785002018-08-17 11:03AM EDT78.500.050.020.11-0.08-61.54%422838.48%
GILD180824C000790002018-08-17 3:28PM EDT79.000.030.030.09-0.05-62.50%7030639.26%
GILD180824C000800002018-08-17 3:17PM EDT80.000.030.000.08-0.02-40.00%8043342.97%
GILD180824C000810002018-08-17 9:54AM EDT81.000.020.010.07-0.01-33.33%626246.29%
GILD180824C000815002018-08-17 11:48AM EDT81.500.020.000.07-0.07-77.78%237548.44%
GILD180824C000820002018-08-15 2:12PM EDT82.000.030.000.070.00-448750.59%
GILD180824C000825002018-08-16 9:54AM EDT82.500.040.000.070.00-111652.73%
GILD180824C000830002018-08-10 12:02PM EDT83.000.080.030.07-0.25-75.76%2111251.76%
GILD180824C000840002018-08-06 4:00PM EDT84.000.120.000.060.00-406451.56%
GILD180824C000850002018-08-17 12:50PM EDT85.000.010.000.06-0.02-66.67%513855.08%
GILD180824C000900002018-08-10 2:11PM EDT90.000.020.000.03-0.01-33.33%517566.41%
GILD180824C000950002018-07-13 11:52PM EDT95.000.110.060.130.00-211103.52%
PutsforAugust 24, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GILD180824P000650002018-08-17 1:22PM EDT65.000.030.000.09+0.01+50.00%201653.32%
GILD180824P000655002018-07-10 12:29PM EDT65.500.270.150.20+0.27+100.00%1958.30%
GILD180824P000670002018-08-17 2:47PM EDT67.000.070.020.12-0.73-91.25%4144.34%
GILD180824P000675002018-08-17 1:51PM EDT67.500.110.040.12+0.02+22.22%165341.41%
GILD180824P000680002018-07-13 11:52PM EDT68.000.450.280.370.00-1150.49%
GILD180824P000685002018-08-17 11:56PM EDT68.500.080.070.130.00-131035.84%
GILD180824P000690002018-08-17 3:54PM EDT69.000.120.100.16+0.09+300.00%37834.57%
GILD180824P000695002018-08-17 11:36AM EDT69.500.170.130.18+0.06+54.55%504132.32%
GILD180824P000700002018-08-17 1:53PM EDT70.000.290.170.27+0.05+20.83%32933.06%
GILD180824P000705002018-08-17 3:10PM EDT70.500.260.230.31+0.24+1,200.00%2323130.86%
GILD180824P000710002018-08-17 2:52PM EDT71.000.380.310.44+0.30+375.00%21511831.40%
GILD180824P000715002018-08-17 3:43PM EDT71.500.430.410.47+0.19+79.17%1515727.83%
GILD180824P000720002018-08-17 3:58PM EDT72.000.570.570.71+0.43+307.14%82076929.93%
GILD180824P000725002018-08-17 3:39PM EDT72.500.750.730.90+0.43+134.38%1747129.49%
GILD180824P000730002018-08-17 3:53PM EDT73.001.020.491.13+0.52+104.00%1,31215029.20%
GILD180824P000735002018-08-17 1:28PM EDT73.501.661.231.41+1.38+492.86%3728229.25%
GILD180824P000740002018-08-17 2:04PM EDT74.001.881.531.74+1.53+437.14%10916129.79%
GILD180824P000745002018-08-17 3:53PM EDT74.501.931.872.16+1.42+278.43%1257432.08%
GILD180824P000750002018-08-17 3:59PM EDT75.002.372.262.53+1.69+248.53%17323832.23%
GILD180824P000755002018-08-17 2:02PM EDT75.503.052.462.96+2.15+238.89%8915833.59%
GILD180824P000760002018-08-17 3:14PM EDT76.003.043.103.50+1.87+159.83%399138.77%
GILD180824P000765002018-08-17 3:38PM EDT76.503.553.553.90+1.65+86.84%2028338.28%
GILD180824P000770002018-08-17 3:40PM EDT77.003.974.004.55+2.27+133.53%408847.75%
GILD180824P000775002018-08-17 2:53PM EDT77.504.584.504.85+2.32+102.65%5343042.48%
GILD180824P000780002018-08-17 3:47PM EDT78.005.004.905.40+2.44+95.31%1217947.95%
GILD180824P000785002018-08-15 10:20AM EDT78.503.853.657.250.00-106499.02%
GILD180824P000790002018-08-10 10:09AM EDT79.002.182.433.15+0.38+21.11%2120.00%
GILD180824P000800002018-08-17 3:43PM EDT80.006.956.857.45+2.50+56.18%23862.21%
GILD180824P000810002018-08-15 3:02PM EDT81.006.146.8510.400.00-21376.47%
GILD180824P000820002018-07-27 6:00PM EDT82.004.255.055.950.00-29290.00%
GILD180824P000825002018-08-17 3:43PM EDT82.509.438.2511.60+1.43+17.88%2374.61%
GILD180824P000850002018-08-17 11:56PM EDT85.009.109.7514.400.00-20166.46%
GILD180824P000900002018-07-27 6:00PM EDT90.0013.6013.0513.70+1.80+13.24%880.00%