SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:51AM EST. Market open.
Strike:155.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230217C00155000 | 2023-01-24 1:42PM EST | 2023-02-17 | 25.35 | 23.20 | 25.15 | 0.00 | - | 3 | 74 | 55.64% |
| GLD230317C00155000 | 2023-01-31 10:00AM EST | 2023-03-17 | 25.00 | 24.70 | 25.05 | 0.00 | - | 6 | 556 | 32.57% |
| GLD230331C00155000 | 2023-01-19 1:58PM EST | 2023-03-31 | 25.50 | 24.70 | 25.65 | 0.00 | - | 23 | 166 | 32.96% |
| GLD230421C00155000 | 2023-02-01 9:36AM EST | 2023-04-21 | 26.20 | 25.15 | 25.85 | 0.00 | - | 2 | 16 | 29.40% |
| GLD230616C00155000 | 2023-02-01 3:41PM EST | 2023-06-16 | 29.30 | 26.85 | 27.00 | 0.00 | - | 2 | 300 | 27.02% |
| GLD230630C00155000 | 2023-01-30 9:54AM EST | 2023-06-30 | 27.36 | 27.15 | 27.35 | 0.00 | - | 2 | 35 | 26.92% |
| GLD230915C00155000 | 2023-01-31 1:05PM EST | 2023-09-15 | 29.60 | 28.95 | 29.20 | 0.00 | - | 1 | 158 | 26.61% |
| GLD230929C00155000 | 2023-01-30 10:22AM EST | 2023-09-29 | 29.95 | 29.35 | 29.70 | 0.00 | - | 1 | 5 | 26.99% |
| GLD240119C00155000 | 2023-02-02 9:30AM EST | 2024-01-19 | 33.60 | 30.25 | 33.10 | +1.60 | +5.00% | 4 | 5,505 | 28.51% |
| GLD240621C00155000 | 2023-01-13 2:44PM EST | 2024-06-21 | 35.15 | 32.75 | 36.85 | 0.00 | - | 1 | 64 | 29.18% |
| GLD250117C00155000 | 2023-02-02 10:16AM EST | 2025-01-17 | 37.82 | 37.05 | 40.45 | -0.93 | -2.40% | 10 | 664 | 28.77% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230203P00155000 | 2023-01-20 3:36PM EST | 2023-02-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 26 | 68.75% |
| GLD230210P00155000 | 2023-01-20 1:58PM EST | 2023-02-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 74 | 34.38% |
| GLD230217P00155000 | 2023-02-01 3:06PM EST | 2023-02-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 3,165 | 25.78% |
| GLD230224P00155000 | 2023-01-19 9:30AM EST | 2023-02-24 | 0.05 | 0.01 | 0.02 | 0.00 | - | 1 | 1 | 23.05% |
| GLD230303P00155000 | 2023-01-27 1:43PM EST | 2023-03-03 | 0.03 | 0.02 | 0.03 | 0.00 | - | 15 | 65 | 21.29% |
| GLD230317P00155000 | 2023-02-02 9:33AM EST | 2023-03-17 | 0.03 | 0.04 | 0.05 | -0.01 | -25.00% | 21 | 1,044 | 18.75% |
| GLD230331P00155000 | 2023-02-02 10:07AM EST | 2023-03-31 | 0.11 | 0.07 | 0.08 | +0.02 | +22.22% | 3 | 2,061 | 17.48% |
| GLD230421P00155000 | 2023-02-02 9:50AM EST | 2023-04-21 | 0.13 | 0.13 | 0.15 | -0.03 | -18.75% | 6 | 34 | 16.58% |
| GLD230519P00155000 | 2023-01-24 3:20PM EST | 2023-05-19 | 0.36 | 0.25 | 0.28 | 0.00 | - | 20 | 23 | 15.97% |
| GLD230616P00155000 | 2023-02-01 3:26PM EST | 2023-06-16 | 0.38 | 0.39 | 0.44 | 0.00 | - | 2 | 4,152 | 15.64% |
| GLD230630P00155000 | 2023-01-30 9:37AM EST | 2023-06-30 | 0.56 | 0.47 | 0.51 | 0.00 | - | 2 | 34 | 15.39% |
| GLD230915P00155000 | 2023-01-31 2:57PM EST | 2023-09-15 | 1.03 | 0.95 | 1.01 | 0.00 | - | 1 | 2,141 | 14.87% |
| GLD230929P00155000 | 2023-01-24 9:31AM EST | 2023-09-29 | 1.32 | 1.07 | 1.13 | 0.00 | - | 1 | 21 | 14.90% |
| GLD231229P00155000 | 2023-01-18 10:50AM EST | 2023-12-29 | 2.14 | 1.35 | 1.77 | 0.00 | - | 1 | 2 | 14.58% |
| GLD240119P00155000 | 2023-01-31 2:01PM EST | 2024-01-19 | 1.91 | 1.82 | 1.90 | 0.00 | - | 11 | 5,820 | 14.48% |
| GLD240621P00155000 | 2023-01-23 3:10PM EST | 2024-06-21 | 3.05 | 2.78 | 3.00 | 0.00 | - | 2 | 119 | 14.26% |
| GLD241220P00155000 | 2023-01-05 11:42AM EST | 2024-12-20 | 6.63 | 1.93 | 4.75 | 0.00 | - | - | 2 | 14.85% |
| GLD250117P00155000 | 2023-01-11 2:49PM EST | 2025-01-17 | 5.37 | 1.74 | 6.40 | 0.00 | - | 1 | 3 | 16.78% |
© 2023 Yahoo. All rights reserved.
