SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:11AM EDT. Market open.
Strike:155.00
Callsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD220930C00155000 | 2022-09-29 10:54AM EDT | 2022-09-30 | 0.36 | 0.35 | 0.37 | -0.50 | -58.14% | 540 | 2,409 | 12.99% |
| GLD221007C00155000 | 2022-09-29 10:55AM EDT | 2022-10-07 | 1.30 | 1.29 | 1.31 | -0.36 | -21.69% | 673 | 3,312 | 16.05% |
| GLD221014C00155000 | 2022-09-29 10:20AM EDT | 2022-10-14 | 1.59 | 1.88 | 1.91 | -0.73 | -31.47% | 10 | 877 | 16.71% |
| GLD221021C00155000 | 2022-09-29 10:16AM EDT | 2022-10-21 | 2.15 | 2.30 | 2.33 | -0.50 | -18.87% | 44 | 15,519 | 16.66% |
| GLD221028C00155000 | 2022-09-29 9:45AM EDT | 2022-10-28 | 2.59 | 2.67 | 2.71 | -0.41 | -13.67% | 1 | 113 | 16.74% |
| GLD221104C00155000 | 2022-09-28 3:31PM EDT | 2022-11-04 | 3.50 | 3.05 | 3.15 | 0.00 | - | 112 | 193 | 17.32% |
| GLD221118C00155000 | 2022-09-29 10:48AM EDT | 2022-11-18 | 3.74 | 3.75 | 3.80 | -0.45 | -10.74% | 107 | 1,827 | 17.57% |
| GLD221216C00155000 | 2022-09-29 9:39AM EDT | 2022-12-16 | 5.15 | 5.00 | 5.05 | -0.30 | -5.50% | 56 | 1,827 | 18.48% |
| GLD221230C00155000 | 2022-09-29 10:20AM EDT | 2022-12-30 | 5.20 | 5.50 | 5.55 | -0.72 | -12.16% | 2 | 551 | 18.63% |
| GLD230120C00155000 | 2022-09-29 10:30AM EDT | 2023-01-20 | 6.10 | 6.20 | 6.25 | -0.55 | -8.27% | 13 | 2,289 | 18.86% |
| GLD230317C00155000 | 2022-09-28 3:48PM EDT | 2023-03-17 | 8.60 | 8.15 | 8.30 | 0.00 | - | 31 | 266 | 20.32% |
| GLD230331C00155000 | 2022-09-23 12:27PM EDT | 2023-03-31 | 8.30 | 8.60 | 8.75 | 0.00 | - | 8 | 43 | 20.56% |
| GLD230616C00155000 | 2022-09-28 1:44PM EDT | 2023-06-16 | 10.85 | 10.90 | 11.00 | -0.60 | -5.24% | 2 | 133 | 21.59% |
| GLD230630C00155000 | 2022-09-28 10:53AM EDT | 2023-06-30 | 11.15 | 11.25 | 11.45 | 0.00 | - | 10 | 16 | 21.87% |
| GLD230915C00155000 | 2022-09-29 9:39AM EDT | 2023-09-15 | 13.47 | 13.20 | 13.45 | +0.67 | +5.23% | 1 | 123 | 22.65% |
| GLD240119C00155000 | 2022-09-28 12:32PM EDT | 2024-01-19 | 16.53 | 16.25 | 16.60 | 0.00 | - | 2 | 171 | 23.93% |
| GLD240621C00155000 | 2022-09-28 2:00PM EDT | 2024-06-21 | 20.20 | 19.35 | 20.20 | 0.00 | - | 7 | 64 | 25.29% |
| GLD250117C00155000 | 2022-09-28 3:25PM EDT | 2025-01-17 | 24.42 | 22.20 | 25.85 | 0.00 | - | 5 | 57 | 28.04% |
Putsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD220930P00155000 | 2022-09-29 10:54AM EDT | 2022-09-30 | 1.49 | 1.44 | 1.49 | +0.38 | +34.23% | 87 | 4,061 | 26.51% |
| GLD221007P00155000 | 2022-09-29 10:51AM EDT | 2022-10-07 | 2.34 | 2.33 | 2.37 | +0.44 | +23.16% | 18 | 2,143 | 21.66% |
| GLD221014P00155000 | 2022-09-29 10:47AM EDT | 2022-10-14 | 3.00 | 2.83 | 2.88 | +0.55 | +22.45% | 34 | 558 | 20.22% |
| GLD221021P00155000 | 2022-09-29 10:38AM EDT | 2022-10-21 | 3.45 | 3.15 | 3.20 | +0.72 | +26.37% | 22 | 15,271 | 18.93% |
| GLD221028P00155000 | 2022-09-28 12:52PM EDT | 2022-10-28 | 3.14 | 3.45 | 3.55 | 0.00 | - | 3 | 536 | 18.56% |
| GLD221104P00155000 | 2022-09-28 2:42PM EDT | 2022-11-04 | 3.45 | 3.90 | 3.95 | 0.00 | - | 3 | 14 | 18.75% |
| GLD221118P00155000 | 2022-09-29 10:34AM EDT | 2022-11-18 | 4.56 | 4.30 | 4.35 | +0.61 | +15.44% | 5 | 2,919 | 17.71% |
| GLD221216P00155000 | 2022-09-29 9:45AM EDT | 2022-12-16 | 5.20 | 5.15 | 5.20 | +0.50 | +10.64% | 83 | 3,849 | 17.19% |
| GLD221230P00155000 | 2022-09-29 10:19AM EDT | 2022-12-30 | 5.75 | 5.45 | 5.50 | +0.70 | +13.86% | 6 | 539 | 16.82% |
| GLD230120P00155000 | 2022-09-28 2:41PM EDT | 2023-01-20 | 5.55 | 5.85 | 5.95 | 0.00 | - | 51 | 10,198 | 16.49% |
| GLD230317P00155000 | 2022-09-28 1:58PM EDT | 2023-03-17 | 6.52 | 6.90 | 7.00 | 0.00 | - | 24 | 623 | 16.01% |
| GLD230331P00155000 | 2022-09-29 10:54AM EDT | 2023-03-31 | 7.25 | 7.15 | 7.25 | +0.55 | +8.21% | 13 | 982 | 15.96% |
| GLD230616P00155000 | 2022-09-29 10:21AM EDT | 2023-06-16 | 8.50 | 8.20 | 8.30 | +0.50 | +6.25% | 50 | 1,454 | 15.42% |
| GLD230630P00155000 | 2022-09-27 11:25AM EDT | 2023-06-30 | 8.40 | 8.40 | 8.60 | -0.70 | -7.69% | 5 | 11 | 15.58% |
| GLD230915P00155000 | 2022-09-28 11:50AM EDT | 2023-09-15 | 9.00 | 9.20 | 9.35 | 0.00 | - | 1 | 133 | 15.02% |
| GLD240119P00155000 | 2022-09-20 3:57PM EDT | 2024-01-19 | 9.60 | 10.50 | 10.75 | 0.00 | - | 69 | 784 | 14.88% |
| GLD240621P00155000 | 2022-09-19 11:09AM EDT | 2024-06-21 | 10.67 | 11.40 | 12.20 | 0.00 | - | 1 | 113 | 14.74% |
| GLD250117P00155000 | 2022-09-21 10:48AM EDT | 2025-01-17 | 11.84 | 11.25 | 15.50 | 0.00 | - | - | 1 | 16.32% |
© 2022 Yahoo. All rights reserved.
