SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:09AM EDT. Market open.
Strike:145.00
Callsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD220930C00145000 | 2022-09-28 2:26PM EDT | 2022-09-30 | 9.63 | 8.75 | 9.00 | 0.00 | - | 5 | 115 | 0.00% |
| GLD221007C00145000 | 2022-09-28 2:26PM EDT | 2022-10-07 | 9.80 | 8.80 | 8.95 | 0.00 | - | 1 | 4 | 0.00% |
| GLD221014C00145000 | 2022-09-29 9:30AM EDT | 2022-10-14 | 9.60 | 9.05 | 9.15 | -0.60 | -5.88% | 9 | 40 | 0.00% |
| GLD221021C00145000 | 2022-09-29 10:19AM EDT | 2022-10-21 | 9.10 | 9.45 | 9.55 | -1.30 | -12.50% | 19 | 66 | 13.09% |
| GLD221118C00145000 | 2022-09-28 2:24PM EDT | 2022-11-18 | 11.25 | 10.35 | 10.45 | 0.00 | - | 18 | 229 | 18.10% |
| GLD221216C00145000 | 2022-09-28 3:46PM EDT | 2022-12-16 | 12.20 | 11.40 | 11.55 | 0.00 | - | 52 | 401 | 19.99% |
| GLD221230C00145000 | 2022-09-06 11:30AM EDT | 2022-12-30 | 16.23 | 11.70 | 11.85 | 0.00 | - | 1 | 11 | 19.66% |
| GLD230120C00145000 | 2022-09-28 3:46PM EDT | 2023-01-20 | 13.25 | 12.50 | 12.60 | 0.00 | - | 33 | 4,143 | 20.45% |
| GLD230317C00145000 | 2022-09-26 2:44PM EDT | 2023-03-17 | 12.48 | 14.15 | 14.25 | 0.00 | - | 21 | 44 | 21.32% |
| GLD230331C00145000 | 2022-09-28 3:36PM EDT | 2023-03-31 | 15.20 | 14.50 | 14.65 | 0.00 | - | 8 | 28 | 21.53% |
| GLD230616C00145000 | 2022-09-26 3:11PM EDT | 2023-06-16 | 15.50 | 16.70 | 16.95 | 0.00 | - | 1 | 206 | 22.96% |
| GLD230630C00145000 | 2022-09-22 10:17AM EDT | 2023-06-30 | 18.75 | 17.00 | 17.25 | 0.00 | - | 1 | 36 | 22.98% |
| GLD240119C00145000 | 2022-09-27 1:58PM EDT | 2024-01-19 | 20.75 | 21.60 | 22.35 | 0.00 | - | 1 | 124 | 25.21% |
| GLD240621C00145000 | 2022-09-19 12:48PM EDT | 2024-06-21 | 26.28 | 24.05 | 26.30 | 0.00 | - | 1 | 23 | 27.12% |
| GLD250117C00145000 | 2022-09-15 12:00PM EDT | 2025-01-17 | 29.30 | 26.65 | 31.15 | 0.00 | - | - | 1 | 29.02% |
Putsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD220930P00145000 | 2022-09-28 3:15PM EDT | 2022-09-30 | 0.02 | 0.00 | 0.02 | 0.00 | - | 44 | 944 | 38.67% |
| GLD221007P00145000 | 2022-09-29 10:22AM EDT | 2022-10-07 | 0.14 | 0.11 | 0.13 | +0.04 | +40.00% | 95 | 398 | 24.95% |
| GLD221014P00145000 | 2022-09-28 12:39PM EDT | 2022-10-14 | 0.28 | 0.29 | 0.31 | 0.00 | - | 52 | 3,418 | 22.90% |
| GLD221021P00145000 | 2022-09-29 10:52AM EDT | 2022-10-21 | 0.45 | 0.43 | 0.45 | +0.06 | +15.38% | 18 | 7,357 | 21.14% |
| GLD221028P00145000 | 2022-09-29 9:40AM EDT | 2022-10-28 | 0.55 | 0.59 | 0.63 | +0.07 | +14.58% | 46 | 255 | 20.53% |
| GLD221104P00145000 | 2022-09-29 9:41AM EDT | 2022-11-04 | 0.77 | 0.77 | 0.80 | -0.03 | -3.75% | 8 | 54 | 20.01% |
| GLD221118P00145000 | 2022-09-29 10:17AM EDT | 2022-11-18 | 1.15 | 1.14 | 1.15 | +0.19 | +19.79% | 28 | 1,087 | 19.47% |
| GLD221216P00145000 | 2022-09-29 10:25AM EDT | 2022-12-16 | 1.78 | 1.73 | 1.76 | +0.25 | +16.34% | 95 | 6,298 | 18.67% |
| GLD221230P00145000 | 2022-09-28 12:18PM EDT | 2022-12-30 | 1.70 | 1.90 | 1.95 | 0.00 | - | 51 | 10,215 | 18.02% |
| GLD230120P00145000 | 2022-09-28 3:56PM EDT | 2023-01-20 | 2.05 | 2.30 | 2.34 | 0.00 | - | 144 | 23,602 | 17.74% |
| GLD230317P00145000 | 2022-09-28 1:46PM EDT | 2023-03-17 | 2.83 | 3.05 | 3.15 | 0.00 | - | 4 | 164 | 16.90% |
| GLD230331P00145000 | 2022-09-26 1:50PM EDT | 2023-03-31 | 4.05 | 3.35 | 3.40 | 0.00 | - | 6 | 141 | 16.93% |
| GLD230616P00145000 | 2022-09-28 9:38AM EDT | 2023-06-16 | 4.40 | 4.20 | 4.35 | 0.00 | - | 1 | 4,310 | 16.35% |
| GLD230630P00145000 | 2022-09-23 1:03PM EDT | 2023-06-30 | 4.30 | 4.35 | 4.50 | 0.00 | - | 1 | 4 | 16.25% |
| GLD230915P00145000 | 2022-09-23 9:35AM EDT | 2023-09-15 | 5.20 | 5.20 | 5.35 | 0.00 | - | 100 | 100 | 15.96% |
| GLD240119P00145000 | 2022-09-28 10:11AM EDT | 2024-01-19 | 6.25 | 6.40 | 6.70 | 0.00 | - | 48 | 6,014 | 15.82% |
| GLD240621P00145000 | 2022-08-26 11:25AM EDT | 2024-06-21 | 5.25 | 6.70 | 8.50 | 0.00 | - | 2 | 3 | 16.19% |
© 2022 Yahoo. All rights reserved.
