SPDR Gold Shares (GLD)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:153.00
Callsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD220930C00153000 | 2022-09-30 3:47PM EDT | 2022-09-30 | 1.72 | 1.32 | 2.23 | -0.18 | -9.47% | 314 | 3,516 | 37.89% |
| GLD221007C00153000 | 2022-09-30 3:52PM EDT | 2022-10-07 | 2.58 | 2.61 | 2.70 | -0.10 | -3.73% | 119 | 1,058 | 19.14% |
| GLD221014C00153000 | 2022-09-30 3:40PM EDT | 2022-10-14 | 3.25 | 3.25 | 3.35 | -0.15 | -4.41% | 6 | 257 | 19.48% |
| GLD221021C00153000 | 2022-09-30 3:48PM EDT | 2022-10-21 | 3.75 | 3.70 | 3.80 | +0.10 | +2.74% | 194 | 1,149 | 19.17% |
| GLD221028C00153000 | 2022-09-30 9:33AM EDT | 2022-10-28 | 4.55 | 4.10 | 4.20 | +0.60 | +15.19% | 5 | 245 | 19.07% |
| GLD221104C00153000 | 2022-09-29 2:48PM EDT | 2022-11-04 | 4.60 | 4.55 | 4.65 | 0.00 | - | 1 | 21 | 19.48% |
| GLD221118C00153000 | 2022-09-30 4:09PM EDT | 2022-11-18 | 5.31 | 5.25 | 5.35 | -0.04 | -0.75% | 32 | 438 | 19.65% |
| GLD221216C00153000 | 2022-09-29 3:03PM EDT | 2022-12-16 | 6.46 | 6.45 | 6.60 | -0.04 | -0.62% | 10 | 376 | 20.19% |
| GLD221230C00153000 | 2022-09-29 10:30AM EDT | 2022-12-30 | 6.35 | 6.95 | 7.10 | 0.00 | - | 37 | 119 | 20.22% |
| GLD230120C00153000 | 2022-09-30 10:37AM EDT | 2023-01-20 | 8.55 | 7.70 | 7.85 | +0.70 | +8.92% | 60 | 114 | 20.45% |
| GLD230317C00153000 | 2022-09-30 4:02PM EDT | 2023-03-17 | 9.72 | 9.65 | 9.80 | +1.45 | +17.53% | 1 | 94 | 21.42% |
| GLD230616C00153000 | 2022-09-28 3:39PM EDT | 2023-06-16 | 12.40 | 12.45 | 12.60 | 0.00 | - | 2 | 10 | 22.70% |
| GLD230630C00153000 | 2022-07-15 1:15PM EDT | 2023-06-30 | 17.10 | 21.70 | 22.70 | 0.00 | - | - | 2 | 41.31% |
| GLD240119C00153000 | 2022-09-28 10:14AM EDT | 2024-01-19 | 17.35 | 16.70 | 19.30 | 0.00 | - | 10 | 62 | 26.39% |
Putsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD220930P00153000 | 2022-09-30 3:47PM EDT | 2022-09-30 | 0.01 | 0.00 | 0.01 | -0.23 | -95.83% | 1,228 | 2,289 | 10.94% |
| GLD221007P00153000 | 2022-09-30 4:03PM EDT | 2022-10-07 | 0.82 | 0.78 | 0.81 | -0.19 | -18.81% | 570 | 5,037 | 16.50% |
| GLD221014P00153000 | 2022-09-30 3:18PM EDT | 2022-10-14 | 1.38 | 1.35 | 1.38 | -0.17 | -10.97% | 46 | 335 | 16.97% |
| GLD221021P00153000 | 2022-09-30 3:54PM EDT | 2022-10-21 | 1.83 | 1.75 | 1.78 | -0.07 | -3.68% | 144 | 1,632 | 16.79% |
| GLD221028P00153000 | 2022-09-30 4:10PM EDT | 2022-10-28 | 2.09 | 2.03 | 2.10 | -0.58 | -21.72% | 118 | 163 | 16.53% |
| GLD221104P00153000 | 2022-09-30 3:36PM EDT | 2022-11-04 | 2.48 | 2.38 | 2.46 | -0.07 | -2.75% | 6 | 14 | 16.75% |
| GLD221118P00153000 | 2022-09-30 3:51PM EDT | 2022-11-18 | 3.00 | 2.94 | 2.97 | -0.05 | -1.64% | 188 | 500 | 16.50% |
| GLD221216P00153000 | 2022-09-30 3:20PM EDT | 2022-12-16 | 3.80 | 3.75 | 3.85 | -0.13 | -3.31% | 2 | 574 | 16.35% |
| GLD221230P00153000 | 2022-09-30 3:39PM EDT | 2022-12-30 | 4.10 | 4.05 | 4.10 | -1.45 | -26.13% | 50 | 49 | 15.88% |
| GLD230120P00153000 | 2022-09-30 3:47PM EDT | 2023-01-20 | 4.55 | 4.50 | 4.55 | -0.07 | -1.52% | 63 | 252 | 15.66% |
| GLD230317P00153000 | 2022-09-30 12:09PM EDT | 2023-03-17 | 5.32 | 5.50 | 5.65 | -0.58 | -9.83% | 12 | 23 | 15.46% |
| GLD230331P00153000 | 2022-09-29 10:54AM EDT | 2023-03-31 | 6.25 | 5.75 | 5.85 | 0.00 | - | 3 | 15 | 15.32% |
| GLD230616P00153000 | 2022-09-26 2:00PM EDT | 2023-06-16 | 8.37 | 6.85 | 7.00 | 0.00 | - | 4 | 33 | 15.09% |
| GLD230630P00153000 | 2022-07-15 12:50PM EDT | 2023-06-30 | 7.15 | 3.10 | 3.45 | 0.00 | - | - | 4 | 7.97% |
| GLD230915P00153000 | 2022-09-27 10:00AM EDT | 2023-09-15 | 8.80 | 7.85 | 8.20 | 0.00 | - | 7 | 23 | 15.00% |
| GLD240119P00153000 | 2022-09-27 10:15AM EDT | 2024-01-19 | 10.08 | 8.00 | 10.45 | 0.00 | - | 3 | 30 | 16.10% |
© 2022 Yahoo. All rights reserved.
