GLD - SPDR Gold Shares
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:190.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230602C00190000 | 2023-05-30 4:04PM EDT | 2023-06-02 | 0.03 | 0.00 | 0.00 | 0.00 | - | 234 | 1,962 | 12.50% |
| GLD230609C00190000 | 2023-05-30 3:04PM EDT | 2023-06-09 | 0.17 | 0.00 | 0.00 | 0.00 | - | 541 | 2,587 | 6.25% |
| GLD230616C00190000 | 2023-05-30 3:59PM EDT | 2023-06-16 | 0.48 | 0.00 | 0.00 | 0.00 | - | 738 | 27,329 | 6.25% |
| GLD230623C00190000 | 2023-05-30 1:52PM EDT | 2023-06-23 | 0.66 | 0.00 | 0.00 | 0.00 | - | 609 | 1,094 | 3.13% |
| GLD230630C00190000 | 2023-05-30 3:48PM EDT | 2023-06-30 | 0.93 | 0.00 | 0.00 | 0.00 | - | 151 | 3,348 | 3.13% |
| GLD230707C00190000 | 2023-05-30 3:58PM EDT | 2023-07-07 | 1.16 | 0.00 | 0.00 | 0.00 | - | 30 | 52 | 3.13% |
| GLD230721C00190000 | 2023-05-30 3:53PM EDT | 2023-07-21 | 1.74 | 0.00 | 0.00 | 0.00 | - | 340 | 7,957 | 3.13% |
| GLD230818C00190000 | 2023-05-30 3:29PM EDT | 2023-08-18 | 2.86 | 0.00 | 0.00 | 0.00 | - | 16 | 500 | 1.56% |
| GLD230915C00190000 | 2023-05-30 3:44PM EDT | 2023-09-15 | 3.87 | 0.00 | 0.00 | 0.00 | - | 583 | 13,564 | 1.56% |
| GLD230929C00190000 | 2023-05-30 11:43AM EDT | 2023-09-29 | 4.39 | 0.00 | 0.00 | 0.00 | - | 10 | 418 | 1.56% |
| GLD231117C00190000 | 2023-05-30 1:51PM EDT | 2023-11-17 | 6.00 | 0.00 | 0.00 | 0.00 | - | 12 | 717 | 1.56% |
| GLD231215C00190000 | 2023-05-30 3:18PM EDT | 2023-12-15 | 6.93 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 1.56% |
| GLD231229C00190000 | 2023-05-30 3:11PM EDT | 2023-12-29 | 7.35 | 0.00 | 0.00 | 0.00 | - | 4 | 701 | 1.56% |
| GLD240119C00190000 | 2023-05-30 1:59PM EDT | 2024-01-19 | 7.95 | 0.00 | 0.00 | 0.00 | - | 7 | 15,109 | 1.56% |
| GLD240315C00190000 | 2023-05-30 11:55AM EDT | 2024-03-15 | 9.74 | 0.00 | 0.00 | 0.00 | - | 10 | 734 | 1.56% |
| GLD240328C00190000 | 2023-05-22 9:41AM EDT | 2024-03-28 | 11.47 | 0.00 | 0.00 | 0.00 | - | 2 | 53 | 0.78% |
| GLD240517C00190000 | 2023-05-23 2:25PM EDT | 2024-05-17 | 13.15 | 0.00 | 0.00 | 0.00 | - | 65 | 115 | 0.78% |
| GLD240621C00190000 | 2023-05-30 11:04AM EDT | 2024-06-21 | 12.30 | 0.00 | 0.00 | 0.00 | - | 9 | 1,545 | 0.78% |
| GLD240920C00190000 | 2023-05-30 12:24PM EDT | 2024-09-20 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 186 | 0.78% |
| GLD241220C00190000 | 2023-05-25 3:57PM EDT | 2024-12-20 | 16.80 | 0.00 | 0.00 | 0.00 | - | 50 | 727 | 0.78% |
| GLD250117C00190000 | 2023-05-30 3:45PM EDT | 2025-01-17 | 18.05 | 0.00 | 0.00 | 0.00 | - | 2 | 526 | 0.78% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230602P00190000 | 2023-05-30 11:16AM EDT | 2023-06-02 | 8.03 | 0.00 | 0.00 | 0.00 | - | 4 | 132 | 0.00% |
| GLD230609P00190000 | 2023-05-30 1:38PM EDT | 2023-06-09 | 8.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GLD230616P00190000 | 2023-05-30 3:29PM EDT | 2023-06-16 | 8.12 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| GLD230623P00190000 | 2023-05-30 11:50AM EDT | 2023-06-23 | 8.12 | 0.00 | 0.00 | 0.00 | - | 1 | 109 | 0.00% |
| GLD230630P00190000 | 2023-05-26 3:51PM EDT | 2023-06-30 | 9.49 | 0.00 | 0.00 | 0.00 | - | 10 | 936 | 0.00% |
| GLD230721P00190000 | 2023-05-30 11:04AM EDT | 2023-07-21 | 8.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GLD230818P00190000 | 2023-05-30 11:55AM EDT | 2023-08-18 | 9.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD230915P00190000 | 2023-05-30 1:06PM EDT | 2023-09-15 | 9.60 | 0.00 | 0.00 | 0.00 | - | 10 | 1,423 | 0.00% |
| GLD230929P00190000 | 2023-05-25 3:48PM EDT | 2023-09-29 | 11.35 | 0.00 | 0.00 | 0.00 | - | 10 | 657 | 0.00% |
| GLD231117P00190000 | 2023-05-24 11:30AM EDT | 2023-11-17 | 10.35 | 0.00 | 0.00 | 0.00 | - | 38 | 1,155 | 0.00% |
| GLD231215P00190000 | 2023-05-24 12:40PM EDT | 2023-12-15 | 11.20 | 0.00 | 0.00 | 0.00 | - | 3 | 323 | 0.00% |
| GLD231229P00190000 | 2023-05-26 2:54PM EDT | 2023-12-29 | 11.91 | 0.00 | 0.00 | 0.00 | - | 1 | 628 | 0.00% |
| GLD240119P00190000 | 2023-05-30 10:00AM EDT | 2024-01-19 | 11.18 | 0.00 | 0.00 | 0.00 | - | 2 | 5,614 | 0.00% |
| GLD240315P00190000 | 2023-05-30 1:04PM EDT | 2024-03-15 | 11.65 | 0.00 | 0.00 | 0.00 | - | 10 | 185 | 0.00% |
| GLD240328P00190000 | 2023-04-14 10:00AM EDT | 2024-03-28 | 10.86 | 10.30 | 10.60 | 0.00 | - | - | 1 | 8.55% |
| GLD240517P00190000 | 2023-05-26 10:22AM EDT | 2024-05-17 | 13.05 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 0.00% |
| GLD240621P00190000 | 2023-05-25 11:53AM EDT | 2024-06-21 | 13.89 | 0.00 | 0.00 | 0.00 | - | 11 | 1,557 | 0.00% |
| GLD240920P00190000 | 2023-05-25 11:03AM EDT | 2024-09-20 | 14.75 | 0.00 | 0.00 | 0.00 | - | 11 | 168 | 0.00% |
| GLD241220P00190000 | 2023-04-13 9:35AM EDT | 2024-12-20 | 14.90 | 12.95 | 14.40 | 0.00 | - | 1 | 2 | 10.72% |
| GLD250117P00190000 | 2023-05-30 3:04PM EDT | 2025-01-17 | 14.79 | 0.00 | 0.00 | 0.00 | - | 1 | 224 | 0.00% |
© 2023 Yahoo. All rights reserved.