SPDR Gold Shares (GLD)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
Callsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD220930C00135000 | 2022-09-29 11:35AM EDT | 2022-09-30 | 19.50 | 18.60 | 21.10 | 0.00 | - | 1 | 30 | 148.24% |
| GLD221007C00135000 | 2022-09-29 11:35AM EDT | 2022-10-07 | 19.60 | 19.80 | 19.95 | 0.00 | - | 1 | 3 | 53.71% |
| GLD221021C00135000 | 2022-09-28 2:49PM EDT | 2022-10-21 | 20.00 | 20.00 | 20.10 | 0.00 | - | 40 | 44 | 37.89% |
| GLD221118C00135000 | 2022-09-28 12:28PM EDT | 2022-11-18 | 20.00 | 20.50 | 20.60 | 0.00 | - | 7 | 69 | 30.73% |
| GLD221216C00135000 | 2022-09-27 1:09PM EDT | 2022-12-16 | 18.30 | 21.05 | 21.20 | 0.00 | - | 2 | 69 | 28.75% |
| GLD221230C00135000 | 2022-09-07 9:35AM EDT | 2022-12-30 | 24.95 | 21.35 | 21.50 | 0.00 | - | 1 | 9 | 28.17% |
| GLD230120C00135000 | 2022-09-30 3:53PM EDT | 2023-01-20 | 21.75 | 21.80 | 21.95 | +0.51 | +2.40% | 1 | 369 | 27.56% |
| GLD230317C00135000 | 2022-09-26 9:43AM EDT | 2023-03-17 | 21.75 | 23.10 | 23.25 | 0.00 | - | 1 | 8 | 27.14% |
| GLD230331C00135000 | 2022-09-28 9:40AM EDT | 2023-03-31 | 21.95 | 23.40 | 23.60 | 0.00 | - | 10 | 55 | 27.20% |
| GLD230616C00135000 | 2022-09-26 9:44AM EDT | 2023-06-16 | 23.82 | 25.20 | 25.35 | 0.00 | - | 1 | 155 | 27.27% |
| GLD230630C00135000 | 2022-09-08 9:31AM EDT | 2023-06-30 | 29.55 | 25.45 | 25.70 | 0.00 | - | 1 | 6 | 27.40% |
| GLD230915C00135000 | 2022-09-26 2:05PM EDT | 2023-09-15 | 24.90 | 27.05 | 27.55 | 0.00 | - | 10 | 11 | 28.01% |
| GLD240119C00135000 | 2022-09-30 1:32PM EDT | 2024-01-19 | 30.00 | 28.45 | 31.45 | +1.57 | +5.52% | 3 | 30 | 30.62% |
| GLD240621C00135000 | 2022-09-06 11:08AM EDT | 2024-06-21 | 35.20 | 30.50 | 34.75 | 0.00 | - | - | 3 | 31.35% |
Putsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD220930P00135000 | 2022-09-26 1:58PM EDT | 2022-09-30 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 16,563 | 93.75% |
| GLD221007P00135000 | 2022-09-30 3:41PM EDT | 2022-10-07 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 79 | 66 | 35.16% |
| GLD221014P00135000 | 2022-09-29 11:42AM EDT | 2022-10-14 | 0.04 | 0.02 | 0.03 | 0.00 | - | 8 | 49 | 28.91% |
| GLD221021P00135000 | 2022-09-30 3:02PM EDT | 2022-10-21 | 0.07 | 0.07 | 0.08 | -0.01 | -12.50% | 78 | 6,808 | 27.54% |
| GLD221028P00135000 | 2022-09-23 2:58PM EDT | 2022-10-28 | 0.11 | 0.09 | 0.12 | -0.08 | -42.11% | 50 | 160 | 25.59% |
| GLD221118P00135000 | 2022-09-30 3:57PM EDT | 2022-11-18 | 0.26 | 0.24 | 0.26 | 0.00 | - | 50 | 1,604 | 22.53% |
| GLD221216P00135000 | 2022-09-29 3:37PM EDT | 2022-12-16 | 0.48 | 0.46 | 0.48 | 0.00 | - | 84 | 4,402 | 20.68% |
| GLD221230P00135000 | 2022-09-28 12:28PM EDT | 2022-12-30 | 0.58 | 0.56 | 0.59 | 0.00 | - | 105 | 530 | 20.03% |
| GLD230120P00135000 | 2022-09-30 10:01AM EDT | 2023-01-20 | 0.71 | 0.73 | 0.76 | -0.03 | -4.05% | 3 | 9,774 | 19.32% |
| GLD230317P00135000 | 2022-09-30 10:05AM EDT | 2023-03-17 | 1.16 | 1.17 | 1.24 | -0.14 | -10.77% | 704 | 308 | 18.25% |
| GLD230331P00135000 | 2022-09-30 9:31AM EDT | 2023-03-31 | 1.29 | 1.29 | 1.36 | -0.09 | -6.52% | 3 | 299 | 18.07% |
| GLD230616P00135000 | 2022-09-30 11:56AM EDT | 2023-06-16 | 1.88 | 1.90 | 1.98 | -0.55 | -22.63% | 13 | 554 | 17.26% |
| GLD230630P00135000 | 2022-09-29 9:45AM EDT | 2023-06-30 | 2.22 | 1.99 | 2.11 | 0.00 | - | 3 | 9 | 17.21% |
| GLD230915P00135000 | 2022-09-29 9:39AM EDT | 2023-09-15 | 2.73 | 2.52 | 2.82 | 0.00 | - | 1 | 3 | 17.03% |
| GLD240119P00135000 | 2022-09-28 2:22PM EDT | 2024-01-19 | 3.55 | 2.96 | 4.90 | 0.00 | - | 2 | 1,650 | 18.72% |
| GLD240621P00135000 | 2022-09-09 11:01AM EDT | 2024-06-21 | 3.62 | 3.20 | 6.20 | 0.00 | - | 2 | 2 | 18.34% |
| GLD250117P00135000 | 2022-09-15 12:44PM EDT | 2025-01-17 | 5.28 | 4.00 | 9.00 | 0.00 | - | - | 6 | 19.57% |
© 2022 Yahoo. All rights reserved.
