SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD220930C00150000 | 2022-09-30 3:58PM EDT | 2022-09-30 | 4.70 | 4.20 | 5.30 | +0.22 | +4.91% | 52 | 1,002 | 70.07% |
| GLD221007C00150000 | 2022-09-30 1:42PM EDT | 2022-10-07 | 5.16 | 5.05 | 5.20 | -0.19 | -3.55% | 16 | 189 | 23.15% |
| GLD221014C00150000 | 2022-09-29 12:06PM EDT | 2022-10-14 | 5.70 | 5.50 | 5.65 | 0.00 | - | 26 | 119 | 21.88% |
| GLD221021C00150000 | 2022-09-30 1:16PM EDT | 2022-10-21 | 6.22 | 5.85 | 6.00 | +0.22 | +3.67% | 70 | 1,396 | 20.95% |
| GLD221028C00150000 | 2022-09-30 10:55AM EDT | 2022-10-28 | 7.21 | 6.20 | 6.35 | +0.86 | +13.54% | 5 | 35 | 20.63% |
| GLD221118C00150000 | 2022-09-30 1:16PM EDT | 2022-11-18 | 7.54 | 7.25 | 7.35 | +0.35 | +4.87% | 915 | 222 | 20.66% |
| GLD221216C00150000 | 2022-09-30 3:46PM EDT | 2022-12-16 | 8.45 | 8.35 | 8.50 | +0.01 | +0.12% | 13 | 638 | 20.91% |
| GLD221230C00150000 | 2022-09-30 1:58PM EDT | 2022-12-30 | 9.00 | 8.80 | 9.00 | +0.50 | +5.88% | 2 | 506 | 20.97% |
| GLD230120C00150000 | 2022-09-30 3:57PM EDT | 2023-01-20 | 9.60 | 9.60 | 9.70 | +0.04 | +0.42% | 334 | 4,528 | 21.07% |
| GLD230317C00150000 | 2022-09-30 9:32AM EDT | 2023-03-17 | 11.84 | 11.45 | 11.60 | +0.38 | +3.32% | 14 | 124 | 21.96% |
| GLD230331C00150000 | 2022-09-29 9:30AM EDT | 2023-03-31 | 12.00 | 11.90 | 12.05 | 0.00 | - | 1 | 40 | 22.17% |
| GLD230616C00150000 | 2022-09-29 2:53PM EDT | 2023-06-16 | 14.08 | 14.20 | 14.35 | 0.00 | - | 3 | 302 | 23.17% |
| GLD230630C00150000 | 2022-09-27 3:01PM EDT | 2023-06-30 | 12.75 | 14.55 | 14.75 | 0.00 | - | 1 | 7 | 23.34% |
| GLD230915C00150000 | 2022-09-30 3:06PM EDT | 2023-09-15 | 16.67 | 16.50 | 16.95 | +1.07 | +6.86% | 7 | 11 | 24.37% |
| GLD240119C00150000 | 2022-09-29 3:45PM EDT | 2024-01-19 | 19.80 | 18.20 | 21.20 | 0.00 | - | 8 | 681 | 27.12% |
| GLD240621C00150000 | 2022-09-26 9:53AM EDT | 2024-06-21 | 22.02 | 21.00 | 24.95 | 0.00 | - | 1 | 28 | 28.36% |
| GLD250117C00150000 | 2022-09-30 3:46PM EDT | 2025-01-17 | 27.70 | 26.00 | 30.00 | +0.38 | +1.39% | 1 | 58 | 30.17% |
Putsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD220930P00150000 | 2022-09-30 3:53PM EDT | 2022-09-30 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 175 | 3,802 | 26.56% |
| GLD221007P00150000 | 2022-09-30 3:59PM EDT | 2022-10-07 | 0.27 | 0.25 | 0.27 | -0.11 | -28.95% | 301 | 1,144 | 18.38% |
| GLD221014P00150000 | 2022-09-30 2:50PM EDT | 2022-10-14 | 0.62 | 0.62 | 0.64 | -0.12 | -16.22% | 19 | 739 | 18.21% |
| GLD221021P00150000 | 2022-09-30 3:59PM EDT | 2022-10-21 | 0.95 | 0.92 | 0.95 | -0.09 | -8.65% | 1,452 | 36,543 | 17.82% |
| GLD221028P00150000 | 2022-09-30 3:32PM EDT | 2022-10-28 | 1.21 | 1.15 | 1.21 | -0.10 | -7.63% | 31 | 311 | 17.41% |
| GLD221104P00150000 | 2022-09-30 9:49AM EDT | 2022-11-04 | 1.29 | 1.44 | 1.51 | -0.42 | -24.56% | 5 | 158 | 17.49% |
| GLD221118P00150000 | 2022-09-30 3:57PM EDT | 2022-11-18 | 1.99 | 1.93 | 1.96 | -0.09 | -4.33% | 561 | 4,201 | 17.14% |
| GLD221216P00150000 | 2022-09-30 3:53PM EDT | 2022-12-16 | 2.76 | 2.70 | 2.73 | -0.05 | -1.78% | 213 | 1,735 | 16.74% |
| GLD221230P00150000 | 2022-09-30 3:16PM EDT | 2022-12-30 | 2.95 | 2.94 | 2.98 | -0.10 | -3.28% | 445 | 1,105 | 16.30% |
| GLD230120P00150000 | 2022-09-30 3:47PM EDT | 2023-01-20 | 3.40 | 3.35 | 3.40 | -0.07 | -2.02% | 36 | 13,611 | 16.03% |
| GLD230317P00150000 | 2022-09-30 4:08PM EDT | 2023-03-17 | 4.40 | 4.30 | 4.45 | -0.02 | -0.45% | 3,017 | 190 | 15.78% |
| GLD230331P00150000 | 2022-09-29 3:11PM EDT | 2023-03-31 | 4.80 | 4.55 | 4.65 | 0.00 | - | 40 | 251 | 15.65% |
| GLD230616P00150000 | 2022-09-30 1:45PM EDT | 2023-06-16 | 5.65 | 5.60 | 5.75 | -0.30 | -5.04% | 2 | 722 | 15.36% |
| GLD230630P00150000 | 2022-09-22 9:50AM EDT | 2023-06-30 | 5.27 | 5.75 | 5.90 | 0.00 | - | 1 | 52 | 15.25% |
| GLD230915P00150000 | 2022-09-29 3:46PM EDT | 2023-09-15 | 6.75 | 6.60 | 6.95 | 0.00 | - | 27 | 56 | 15.29% |
| GLD240119P00150000 | 2022-09-30 2:24PM EDT | 2024-01-19 | 7.99 | 7.20 | 9.20 | -0.56 | -6.55% | 84 | 3,720 | 16.42% |
| GLD240621P00150000 | 2022-09-30 9:30AM EDT | 2024-06-21 | 8.97 | 7.45 | 11.00 | -0.23 | -2.50% | 50 | 225 | 16.57% |
| GLD250117P00150000 | 2022-09-16 1:50PM EDT | 2025-01-17 | 10.15 | 9.00 | 14.00 | 0.00 | - | - | 1 | 17.66% |
© 2022 Yahoo. All rights reserved.
