GLD - SPDR Gold Shares
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:170.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230602C00170000 | 2023-05-26 3:47PM EDT | 2023-06-02 | 11.05 | 13.10 | 13.35 | 0.00 | - | 1 | 22 | 0.00% |
| GLD230609C00170000 | 2023-05-25 11:47AM EDT | 2023-06-09 | 11.05 | 13.30 | 13.45 | 0.00 | - | 2 | 4 | 25.49% |
| GLD230616C00170000 | 2023-05-31 2:27PM EDT | 2023-06-16 | 13.22 | 13.50 | 13.75 | 0.00 | - | 12 | 12,387 | 26.34% |
| GLD230623C00170000 | 2023-05-31 3:23PM EDT | 2023-06-23 | 13.05 | 13.80 | 13.90 | 0.00 | - | 41 | 83 | 23.98% |
| GLD230630C00170000 | 2023-05-31 9:38AM EDT | 2023-06-30 | 13.37 | 14.05 | 14.15 | 0.00 | - | 1 | 3,300 | 23.51% |
| GLD230721C00170000 | 2023-05-30 2:45PM EDT | 2023-07-21 | 13.57 | 14.65 | 14.75 | 0.00 | - | 38 | 217 | 21.85% |
| GLD230818C00170000 | 2023-05-25 12:13PM EDT | 2023-08-18 | 13.75 | 15.50 | 15.60 | 0.00 | - | 3 | 58 | 21.25% |
| GLD230915C00170000 | 2023-05-31 9:46AM EDT | 2023-09-15 | 16.41 | 16.40 | 16.55 | 0.00 | - | 1 | 1,253 | 21.46% |
| GLD230929C00170000 | 2023-05-25 3:34PM EDT | 2023-09-29 | 14.88 | 16.90 | 17.05 | 0.00 | - | 18 | 940 | 21.69% |
| GLD231117C00170000 | 2023-05-26 3:12PM EDT | 2023-11-17 | 16.88 | 18.55 | 18.70 | 0.00 | - | 1 | 1,071 | 22.29% |
| GLD231215C00170000 | 2023-05-04 9:30AM EDT | 2023-12-15 | 25.74 | 19.45 | 19.60 | 0.00 | - | - | 3 | 22.60% |
| GLD231229C00170000 | 2023-05-31 12:58PM EDT | 2023-12-29 | 19.55 | 19.80 | 19.95 | 0.00 | - | 1 | 2,147 | 22.57% |
| GLD240119C00170000 | 2023-05-31 3:16PM EDT | 2024-01-19 | 19.96 | 20.45 | 20.60 | 0.00 | - | 1 | 6,589 | 22.79% |
| GLD240315C00170000 | 2023-05-31 12:19PM EDT | 2024-03-15 | 21.80 | 21.75 | 22.40 | 0.00 | - | 8 | 36 | 23.58% |
| GLD240328C00170000 | 2023-05-25 3:07PM EDT | 2024-03-28 | 20.30 | 22.00 | 22.90 | 0.00 | - | 1 | 2 | 23.90% |
| GLD240621C00170000 | 2023-05-31 9:30AM EDT | 2024-06-21 | 24.20 | 24.05 | 25.40 | 0.00 | - | 1 | 3,333 | 24.76% |
| GLD240920C00170000 | 2023-05-19 2:34PM EDT | 2024-09-20 | 29.05 | 25.85 | 28.10 | 0.00 | - | 30 | 39 | 25.79% |
| GLD241220C00170000 | 2023-05-30 10:44AM EDT | 2024-12-20 | 27.50 | 27.30 | 30.70 | 0.00 | - | 1 | 28 | 26.72% |
| GLD250117C00170000 | 2023-05-31 1:20PM EDT | 2025-01-17 | 29.62 | 29.50 | 31.30 | 0.00 | - | 4 | 155 | 26.78% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230602P00170000 | 2023-05-31 1:25PM EDT | 2023-06-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 458 | 40.63% |
| GLD230609P00170000 | 2023-05-31 12:41PM EDT | 2023-06-09 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 302 | 12.50% |
| GLD230616P00170000 | 2023-05-31 3:48PM EDT | 2023-06-16 | 0.06 | 0.04 | 0.05 | 0.00 | - | 130 | 27,104 | 17.77% |
| GLD230623P00170000 | 2023-05-31 3:18PM EDT | 2023-06-23 | 0.09 | 0.08 | 0.09 | 0.00 | - | 47 | 141 | 16.26% |
| GLD230630P00170000 | 2023-06-01 9:39AM EDT | 2023-06-30 | 0.12 | 0.12 | 0.13 | -0.02 | -14.29% | 1 | 15,765 | 15.24% |
| GLD230707P00170000 | 2023-05-31 3:51PM EDT | 2023-07-07 | 0.21 | 0.17 | 0.18 | 0.00 | - | 20 | 66 | 14.62% |
| GLD230721P00170000 | 2023-05-31 3:46PM EDT | 2023-07-21 | 0.34 | 0.29 | 0.30 | 0.00 | - | 65 | 1,223 | 13.94% |
| GLD230818P00170000 | 2023-06-01 9:36AM EDT | 2023-08-18 | 0.58 | 0.58 | 0.59 | -0.07 | -10.77% | 12 | 6,803 | 13.34% |
| GLD230915P00170000 | 2023-06-01 9:30AM EDT | 2023-09-15 | 0.94 | 0.90 | 0.91 | +0.01 | +1.08% | 1 | 2,087 | 13.07% |
| GLD230929P00170000 | 2023-05-31 3:33PM EDT | 2023-09-29 | 1.18 | 1.06 | 1.09 | 0.00 | - | 3 | 428 | 13.06% |
| GLD231117P00170000 | 2023-05-30 10:34AM EDT | 2023-11-17 | 1.78 | 1.58 | 1.62 | 0.00 | - | 73 | 428 | 12.73% |
| GLD231215P00170000 | 2023-05-31 12:20PM EDT | 2023-12-15 | 2.00 | 1.87 | 1.91 | 0.00 | - | 2 | 24 | 12.59% |
| GLD231229P00170000 | 2023-05-31 11:54AM EDT | 2023-12-29 | 2.05 | 1.99 | 2.03 | 0.00 | - | 1 | 2,210 | 12.48% |
| GLD240119P00170000 | 2023-05-31 12:13PM EDT | 2024-01-19 | 2.31 | 2.17 | 2.23 | 0.00 | - | 13 | 2,984 | 12.39% |
| GLD240315P00170000 | 2023-05-19 2:27PM EDT | 2024-03-15 | 3.20 | 2.73 | 2.82 | 0.00 | - | 1 | 77 | 12.35% |
| GLD240328P00170000 | 2023-05-25 3:57PM EDT | 2024-03-28 | 3.90 | 2.84 | 3.05 | 0.00 | - | 1 | 2 | 12.54% |
| GLD240517P00170000 | 2023-05-31 11:22AM EDT | 2024-05-17 | 3.45 | 3.30 | 3.50 | 0.00 | - | 103 | 248 | 12.42% |
| GLD240621P00170000 | 2023-05-25 11:53AM EDT | 2024-06-21 | 4.70 | 3.55 | 3.90 | 0.00 | - | 10 | 4,093 | 12.50% |
| GLD240920P00170000 | 2023-05-30 9:30AM EDT | 2024-09-20 | 4.70 | 4.45 | 4.90 | 0.00 | - | 2 | 12 | 12.70% |
| GLD241220P00170000 | 2023-05-25 3:42PM EDT | 2024-12-20 | 6.54 | 5.10 | 5.90 | 0.00 | - | 1 | 34 | 12.93% |
| GLD250117P00170000 | 2023-05-26 3:00PM EDT | 2025-01-17 | 6.28 | 5.30 | 6.15 | 0.00 | - | 5 | 165 | 12.94% |
© 2023 Yahoo. All rights reserved.