SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:53AM EDT. Market open.
Strike:120.00
Callsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD220930C00120000 | 2022-07-15 2:46PM EDT | 2022-09-30 | 39.49 | 46.85 | 47.00 | 0.00 | - | 1 | 35 | 650.20% |
| GLD221021C00120000 | 2022-08-04 1:49PM EDT | 2022-10-21 | 47.60 | 47.05 | 47.15 | 0.00 | - | - | 1 | 193.25% |
| GLD221118C00120000 | 2022-08-11 2:39PM EDT | 2022-11-18 | 47.40 | 47.40 | 47.45 | -0.70 | -1.46% | 72 | 5 | 131.67% |
| GLD221216C00120000 | 2022-08-04 9:39AM EDT | 2022-12-16 | 46.75 | 47.65 | 47.80 | 0.00 | - | - | 30 | 107.18% |
| GLD221230C00120000 | 2022-07-18 1:57PM EDT | 2022-12-30 | 41.00 | 47.80 | 47.90 | 0.00 | - | - | 72 | 99.32% |
| GLD230120C00120000 | 2022-08-09 10:28AM EDT | 2023-01-20 | 48.90 | 48.00 | 48.10 | 0.00 | - | 11 | 219 | 90.47% |
| GLD230331C00120000 | 2022-08-10 9:34AM EDT | 2023-03-31 | 49.65 | 48.85 | 49.00 | +49.65 | - | - | 5 | 73.86% |
| GLD230616C00120000 | 2022-08-10 3:06PM EDT | 2023-06-16 | 50.20 | 49.50 | 50.50 | +50.20 | +0.20% | 1 | 113 | 64.72% |
| GLD230630C00120000 | 2022-07-29 9:40AM EDT | 2023-06-30 | 47.00 | 49.65 | 50.65 | 0.00 | - | - | 4 | 63.42% |
| GLD240119C00120000 | 2022-08-08 10:26AM EDT | 2024-01-19 | 51.84 | 52.05 | 52.75 | 0.00 | - | 1 | 109 | 52.25% |
Putsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD220930P00120000 | 2022-08-08 12:19PM EDT | 2022-09-30 | 0.02 | 0.02 | 0.03 | 0.00 | - | 15 | 10,187 | 135.94% |
| GLD221021P00120000 | 2022-08-11 2:39PM EDT | 2022-10-21 | 0.04 | 0.06 | 0.07 | -0.20 | -83.33% | 44 | 13 | 45.41% |
| GLD221118P00120000 | 2022-08-11 9:52AM EDT | 2022-11-18 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 102 | 324 | 29.88% |
| GLD221216P00120000 | 2022-08-08 3:23PM EDT | 2022-12-16 | 0.11 | 0.08 | 0.10 | 0.00 | - | 4 | 11,473 | 25.78% |
| GLD221230P00120000 | 2022-08-04 1:03PM EDT | 2022-12-30 | 0.13 | 0.08 | 0.11 | 0.00 | - | - | 150 | 24.07% |
| GLD230120P00120000 | 2022-08-09 3:46PM EDT | 2023-01-20 | 0.14 | 0.11 | 0.14 | 0.00 | - | 1 | 4,402 | 22.56% |
| GLD230616P00120000 | 2022-08-11 9:30AM EDT | 2023-06-16 | 0.45 | 0.32 | 0.44 | +0.05 | +12.50% | 25 | 378 | 18.27% |
| GLD230630P00120000 | 2022-07-15 11:44AM EDT | 2023-06-30 | 0.95 | 0.26 | 0.55 | 0.00 | - | - | 12 | 18.65% |
| GLD240119P00120000 | 2022-08-08 2:25PM EDT | 2024-01-19 | 1.00 | 0.88 | 1.15 | 0.00 | - | 1 | 1,397 | 16.86% |
| GLD240621P00120000 | 2022-08-11 1:21PM EDT | 2024-06-21 | 2.72 | 1.08 | 1.94 | +2.72 | - | 1 | 0 | 17.00% |
© 2022 Yahoo. All rights reserved.
