SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:28AM EDT. Market open.
Strike:154.00
Callsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD221007C00154000 | 2022-10-05 11:03AM EDT | 2022-10-07 | 5.20 | 5.35 | 5.45 | -1.27 | -19.63% | 11 | 3,419 | 32.86% |
| GLD221014C00154000 | 2022-10-05 9:44AM EDT | 2022-10-14 | 5.36 | 5.75 | 5.85 | -1.79 | -25.03% | 5 | 476 | 24.07% |
| GLD221021C00154000 | 2022-10-05 10:31AM EDT | 2022-10-21 | 5.75 | 6.10 | 6.20 | -1.60 | -21.77% | 13 | 1,080 | 21.90% |
| GLD221028C00154000 | 2022-10-04 2:13PM EDT | 2022-10-28 | 5.90 | 6.50 | 6.60 | -1.70 | -22.37% | 2 | 187 | 21.51% |
| GLD221104C00154000 | 2022-10-04 11:06AM EDT | 2022-11-04 | 7.70 | 6.90 | 7.00 | 0.00 | - | 5 | 56 | 21.49% |
| GLD221118C00154000 | 2022-10-05 10:04AM EDT | 2022-11-18 | 7.45 | 7.50 | 7.60 | -1.29 | -14.76% | 27 | 465 | 20.91% |
| GLD221216C00154000 | 2022-10-05 11:07AM EDT | 2022-12-16 | 8.75 | 8.70 | 8.85 | -1.00 | -10.26% | 17 | 208 | 21.25% |
| GLD221230C00154000 | 2022-10-05 9:43AM EDT | 2022-12-30 | 8.95 | 9.25 | 9.30 | -1.29 | -12.60% | 2 | 298 | 21.03% |
| GLD230120C00154000 | 2022-10-05 9:43AM EDT | 2023-01-20 | 9.95 | 10.00 | 10.10 | -1.00 | -9.13% | 8 | 179 | 21.34% |
| GLD230317C00154000 | 2022-10-04 9:58AM EDT | 2023-03-17 | 11.96 | 11.95 | 12.10 | -0.09 | -0.75% | 3 | 170 | 22.25% |
| GLD230331C00154000 | 2022-10-05 10:10AM EDT | 2023-03-31 | 12.05 | 12.40 | 12.50 | +1.95 | +19.31% | 13 | 13 | 22.30% |
| GLD230616C00154000 | 2022-10-05 10:18AM EDT | 2023-06-16 | 14.50 | 14.80 | 14.90 | -0.25 | -1.69% | 74 | 78 | 23.33% |
| GLD230630C00154000 | 2022-10-04 2:23PM EDT | 2023-06-30 | 16.15 | 15.20 | 15.35 | 0.00 | - | 1 | 8 | 23.57% |
| GLD230915C00154000 | 2022-09-29 3:33PM EDT | 2023-09-15 | 14.35 | 17.15 | 17.35 | 0.00 | - | 2 | 149 | 24.12% |
| GLD240119C00154000 | 2022-10-04 11:31AM EDT | 2024-01-19 | 21.50 | 20.25 | 20.60 | 0.00 | - | 3 | 0 | 25.30% |
| GLD250117C00154000 | 2022-10-04 11:15AM EDT | 2025-01-17 | 29.20 | 27.15 | 29.45 | 0.00 | - | 15 | 7 | 28.57% |
Putsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD221007P00154000 | 2022-10-05 10:31AM EDT | 2022-10-07 | 0.14 | 0.10 | 0.11 | +0.07 | +100.00% | 71 | 2,662 | 24.61% |
| GLD221014P00154000 | 2022-10-05 10:59AM EDT | 2022-10-14 | 0.46 | 0.42 | 0.44 | +0.18 | +64.29% | 44 | 1,037 | 20.00% |
| GLD221021P00154000 | 2022-10-05 10:45AM EDT | 2022-10-21 | 0.75 | 0.72 | 0.73 | +0.24 | +47.06% | 45 | 2,315 | 18.56% |
| GLD221028P00154000 | 2022-10-05 10:39AM EDT | 2022-10-28 | 1.02 | 0.97 | 0.99 | +0.11 | +12.09% | 11 | 178 | 17.80% |
| GLD221104P00154000 | 2022-10-05 10:11AM EDT | 2022-11-04 | 1.36 | 1.26 | 1.30 | +0.40 | +41.67% | 3 | 16 | 17.80% |
| GLD221111P00154000 | 2022-10-05 11:08AM EDT | 2022-11-11 | 1.55 | 1.53 | 1.58 | +0.29 | +23.02% | 2 | 9 | 17.74% |
| GLD221118P00154000 | 2022-10-05 11:02AM EDT | 2022-11-18 | 1.82 | 1.75 | 1.77 | +0.39 | +27.27% | 23 | 982 | 17.32% |
| GLD221216P00154000 | 2022-10-05 10:38AM EDT | 2022-12-16 | 2.66 | 2.54 | 2.58 | +0.48 | +22.02% | 3,606 | 710 | 16.86% |
| GLD221230P00154000 | 2022-10-05 10:13AM EDT | 2022-12-30 | 2.89 | 2.81 | 2.85 | +0.47 | +19.42% | 44 | 157 | 16.41% |
| GLD230120P00154000 | 2022-10-04 2:25PM EDT | 2023-01-20 | 2.88 | 3.20 | 3.30 | 0.00 | - | 12 | 218 | 16.16% |
| GLD230317P00154000 | 2022-10-04 3:43PM EDT | 2023-03-17 | 3.90 | 4.25 | 4.35 | 0.00 | - | 16 | 337 | 15.78% |
| GLD230331P00154000 | 2022-10-05 10:32AM EDT | 2023-03-31 | 4.80 | 4.55 | 4.60 | -0.60 | -11.11% | 1 | 995 | 15.75% |
| GLD230616P00154000 | 2022-09-20 1:02PM EDT | 2023-06-16 | 7.00 | 5.65 | 5.75 | 0.00 | - | 3 | 34 | 15.45% |
| GLD230630P00154000 | 2022-09-29 1:45PM EDT | 2023-06-30 | 7.67 | 5.80 | 5.95 | 0.00 | - | - | 10 | 15.43% |
| GLD230915P00154000 | 2022-10-05 10:10AM EDT | 2023-09-15 | 6.83 | 6.70 | 6.85 | -1.32 | -16.20% | 10 | 17 | 15.13% |
| GLD240119P00154000 | 2022-09-29 10:12AM EDT | 2024-01-19 | 10.05 | 7.95 | 8.20 | 0.00 | - | 120 | 209 | 14.91% |
© 2022 Yahoo. All rights reserved.
