GLD - SPDR Gold Shares
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:165.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230609C00165000 | 2023-06-05 9:46AM EDT | 2023-06-09 | 16.05 | 15.30 | 15.50 | 0.00 | - | 2 | 2 | 62.21% |
| GLD230616C00165000 | 2023-06-07 3:04PM EDT | 2023-06-16 | 15.73 | 15.50 | 15.70 | -1.60 | -9.23% | 4 | 12,685 | 41.21% |
| GLD230630C00165000 | 2023-05-26 2:27PM EDT | 2023-06-30 | 16.70 | 15.85 | 16.10 | 0.00 | - | 2 | 392 | 31.20% |
| GLD230721C00165000 | 2023-06-07 3:04PM EDT | 2023-07-21 | 16.61 | 16.25 | 16.70 | -2.19 | -11.65% | 4 | 171 | 26.92% |
| GLD230818C00165000 | 2023-05-31 2:28PM EDT | 2023-08-18 | 19.85 | 17.05 | 17.45 | 0.00 | - | 13 | 203 | 24.66% |
| GLD230915C00165000 | 2023-06-02 3:46PM EDT | 2023-09-15 | 18.89 | 17.90 | 18.25 | 0.00 | - | 1 | 742 | 23.89% |
| GLD230929C00165000 | 2023-05-11 12:38PM EDT | 2023-09-29 | 18.91 | 18.30 | 18.65 | -7.29 | -27.82% | 7 | 36 | 23.69% |
| GLD231117C00165000 | 2023-06-07 10:24AM EDT | 2023-11-17 | 21.60 | 19.70 | 20.10 | -1.40 | -6.09% | 1 | 17 | 23.62% |
| GLD231215C00165000 | 2023-06-06 11:17AM EDT | 2023-12-15 | 22.35 | 20.50 | 20.90 | 0.00 | - | 6 | 10 | 23.69% |
| GLD231229C00165000 | 2023-06-06 11:15AM EDT | 2023-12-29 | 22.70 | 20.90 | 21.35 | 0.00 | - | 1 | 6 | 23.86% |
| GLD240119C00165000 | 2023-06-06 10:52AM EDT | 2024-01-19 | 23.25 | 21.45 | 21.90 | 0.00 | - | 1 | 1,330 | 23.87% |
| GLD240315C00165000 | 2023-05-31 1:56PM EDT | 2024-03-15 | 25.80 | 22.95 | 23.55 | 0.00 | - | - | 22 | 24.38% |
| GLD240517C00165000 | 2023-06-07 11:08AM EDT | 2024-05-17 | 26.06 | 24.20 | 25.50 | -2.24 | -7.92% | 10 | 13 | 25.21% |
| GLD240621C00165000 | 2023-06-05 3:08PM EDT | 2024-06-21 | 27.85 | 24.55 | 26.65 | 0.00 | - | 1 | 110 | 25.77% |
| GLD240920C00165000 | 2023-05-31 2:15PM EDT | 2024-09-20 | 30.40 | 26.55 | 28.95 | 0.00 | - | 1 | 18 | 26.27% |
| GLD241220C00165000 | 2023-05-31 2:16PM EDT | 2024-12-20 | 32.50 | 28.15 | 31.15 | 0.00 | - | 1 | 12 | 26.76% |
| GLD250117C00165000 | 2023-06-06 10:21AM EDT | 2025-01-17 | 31.95 | 28.55 | 32.15 | 0.00 | - | 1 | 72 | 27.32% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230609P00165000 | 2023-06-01 10:55AM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 57 | 37.50% |
| GLD230616P00165000 | 2023-06-06 11:57AM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 33,746 | 20.70% |
| GLD230623P00165000 | 2023-05-30 2:21PM EDT | 2023-06-23 | 0.05 | 0.02 | 0.03 | 0.00 | - | 22 | 40 | 18.16% |
| GLD230630P00165000 | 2023-06-07 12:33PM EDT | 2023-06-30 | 0.05 | 0.04 | 0.06 | +0.01 | +25.00% | 1 | 7,866 | 16.94% |
| GLD230707P00165000 | 2023-06-02 2:51PM EDT | 2023-07-07 | 0.05 | 0.06 | 0.08 | -0.03 | -37.50% | 3 | 64 | 15.63% |
| GLD230714P00165000 | 2023-06-07 3:23PM EDT | 2023-07-14 | 0.10 | 0.09 | 0.12 | +0.02 | +25.00% | 9 | 11 | 15.14% |
| GLD230721P00165000 | 2023-06-07 3:34PM EDT | 2023-07-21 | 0.13 | 0.13 | 0.15 | +0.02 | +18.18% | 32 | 2,219 | 14.50% |
| GLD230818P00165000 | 2023-06-07 1:46PM EDT | 2023-08-18 | 0.30 | 0.30 | 0.32 | +0.04 | +15.38% | 15 | 7,314 | 13.33% |
| GLD230915P00165000 | 2023-06-07 3:39PM EDT | 2023-09-15 | 0.52 | 0.49 | 0.53 | +0.07 | +15.56% | 6 | 3,861 | 12.84% |
| GLD230929P00165000 | 2023-06-07 1:30PM EDT | 2023-09-29 | 0.63 | 0.61 | 0.65 | +0.08 | +14.55% | 41 | 2,930 | 12.73% |
| GLD231117P00165000 | 2023-06-07 1:07PM EDT | 2023-11-17 | 1.02 | 0.99 | 1.04 | +0.15 | +17.24% | 2 | 2,657 | 12.29% |
| GLD231215P00165000 | 2023-06-06 3:45PM EDT | 2023-12-15 | 1.26 | 1.21 | 1.27 | +0.18 | +16.67% | 3 | 53 | 12.15% |
| GLD231229P00165000 | 2023-06-07 12:00PM EDT | 2023-12-29 | 1.26 | 1.31 | 1.37 | -0.60 | -32.26% | 168 | 252 | 12.04% |
| GLD240119P00165000 | 2023-06-07 9:30AM EDT | 2024-01-19 | 1.27 | 1.46 | 1.54 | -0.04 | -3.05% | 20 | 1,834 | 11.96% |
| GLD240315P00165000 | 2023-06-06 12:16PM EDT | 2024-03-15 | 1.80 | 1.96 | 2.04 | 0.00 | - | 1 | 69 | 11.94% |
| GLD240517P00165000 | 2023-05-26 11:00AM EDT | 2024-05-17 | 3.08 | 2.46 | 2.59 | 0.00 | - | 1 | 12 | 11.93% |
| GLD240621P00165000 | 2023-06-05 11:37AM EDT | 2024-06-21 | 2.63 | 2.59 | 2.89 | 0.00 | - | 6 | 3,736 | 11.93% |
| GLD240920P00165000 | 2023-03-13 12:59PM EDT | 2024-09-20 | 6.09 | 4.15 | 4.85 | 0.00 | - | - | 2 | 13.79% |
| GLD241220P00165000 | 2023-05-25 9:30AM EDT | 2024-12-20 | 4.95 | 3.70 | 4.35 | 0.00 | - | 2 | 253 | 11.94% |
| GLD250117P00165000 | 2023-05-16 12:25PM EDT | 2025-01-17 | 4.80 | 3.75 | 4.65 | 0.00 | - | 12 | 53 | 12.06% |
© 2023 Yahoo. All rights reserved.