SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:50AM EST. Market open.
Strike:145.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230217C00145000 | 2022-12-22 1:38PM EST | 2023-02-17 | 22.26 | 33.20 | 36.85 | 0.00 | - | 20 | 52 | 70.90% |
| GLD230317C00145000 | 2023-01-20 9:40AM EST | 2023-03-17 | 36.17 | 33.00 | 35.95 | 0.00 | - | 6 | 151 | 52.27% |
| GLD230331C00145000 | 2023-01-09 10:57AM EST | 2023-03-31 | 30.76 | 33.00 | 36.40 | 0.00 | - | 4 | 18 | 48.84% |
| GLD230616C00145000 | 2023-01-13 3:02PM EST | 2023-06-16 | 36.52 | 35.35 | 37.75 | 0.00 | - | 5 | 1,692 | 37.73% |
| GLD230630C00145000 | 2023-01-13 3:02PM EST | 2023-06-30 | 36.80 | 34.90 | 38.10 | 0.00 | - | 4 | 37 | 37.21% |
| GLD230915C00145000 | 2023-01-27 12:59PM EST | 2023-09-15 | 38.75 | 38.10 | 38.35 | 0.00 | - | 61 | 115 | 30.94% |
| GLD230929C00145000 | 2022-11-02 2:13PM EST | 2023-09-29 | 18.67 | 28.95 | 29.25 | 0.00 | - | 3 | 3 | 0.00% |
| GLD231229C00145000 | 2023-01-11 12:53PM EST | 2023-12-29 | 35.73 | 37.90 | 42.45 | 0.00 | - | 1 | 4 | 34.50% |
| GLD240119C00145000 | 2023-02-01 1:24PM EST | 2024-01-19 | 40.80 | 38.35 | 43.00 | 0.00 | - | 2 | 133 | 34.54% |
| GLD240621C00145000 | 2022-11-03 8:44AM EST | 2024-06-21 | 23.35 | 32.70 | 36.90 | 0.00 | - | 10 | 19 | 17.66% |
| GLD250117C00145000 | 2022-12-27 2:48PM EST | 2025-01-17 | 39.75 | 45.00 | 49.50 | 0.00 | - | 2 | 7 | 32.71% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230203P00145000 | 2023-01-20 10:09AM EST | 2023-02-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 26 | 96.88% |
| GLD230210P00145000 | 2023-02-01 2:01PM EST | 2023-02-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 13 | 48.44% |
| GLD230217P00145000 | 2023-01-18 3:29PM EST | 2023-02-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 260 | 609 | 25.00% |
| GLD230224P00145000 | 2023-01-18 3:28PM EST | 2023-02-24 | 0.02 | 0.00 | 0.01 | 0.00 | - | 258 | 260 | 30.47% |
| GLD230303P00145000 | 2023-01-13 9:59AM EST | 2023-03-03 | 0.04 | 0.01 | 0.02 | 0.00 | - | - | 2 | 28.52% |
| GLD230317P00145000 | 2023-01-23 11:06AM EST | 2023-03-17 | 0.03 | 0.02 | 0.03 | 0.00 | - | 10 | 320 | 24.61% |
| GLD230331P00145000 | 2023-02-01 2:37PM EST | 2023-03-31 | 0.03 | 0.02 | 0.03 | 0.00 | - | 5 | 4,687 | 21.49% |
| GLD230421P00145000 | 2023-02-01 3:59PM EST | 2023-04-21 | 0.04 | 0.05 | 0.06 | 0.00 | - | 2 | 11 | 20.02% |
| GLD230519P00145000 | 2023-01-24 3:01PM EST | 2023-05-19 | 0.14 | 0.08 | 0.11 | 0.00 | - | - | 20 | 18.75% |
| GLD230616P00145000 | 2023-01-24 3:01PM EST | 2023-06-16 | 0.21 | 0.14 | 0.17 | 0.00 | - | 25 | 13,154 | 17.87% |
| GLD230630P00145000 | 2023-02-01 3:12PM EST | 2023-06-30 | 0.17 | 0.17 | 0.21 | 0.00 | - | 2 | 113 | 17.63% |
| GLD230915P00145000 | 2023-02-01 3:55PM EST | 2023-09-15 | 0.39 | 0.42 | 0.47 | 0.00 | - | 1 | 1,994 | 16.64% |
| GLD230929P00145000 | 2023-02-02 9:44AM EST | 2023-09-29 | 0.49 | 0.49 | 0.55 | -0.31 | -38.75% | 1 | 56 | 16.70% |
| GLD240119P00145000 | 2023-01-30 1:56PM EST | 2024-01-19 | 1.03 | 0.72 | 1.37 | 0.00 | - | 1 | 6,192 | 17.23% |
| GLD240621P00145000 | 2023-01-23 2:14PM EST | 2024-06-21 | 1.94 | 1.61 | 1.81 | 0.00 | - | 1 | 1,003 | 15.57% |
| GLD240920P00145000 | 2022-11-10 10:29AM EST | 2024-09-20 | 5.50 | 2.17 | 6.15 | 0.00 | - | - | 1 | 22.43% |
| GLD250117P00145000 | 2022-11-30 3:11PM EST | 2025-01-17 | 5.04 | 2.40 | 6.50 | 0.00 | - | 1 | 3 | 21.00% |
© 2023 Yahoo. All rights reserved.
