GLD - SPDR Gold Shares

NYSEArca - NYSEArca Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:155.00
Callsfor2 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLD230602C001550002023-05-02 11:18AM EDT2023-06-0232.7525.9526.150.00-1167.77%
GLD230616C001550002023-05-23 1:02PM EDT2023-06-1629.0026.3026.500.00-127346.63%
GLD230630C001550002023-05-24 12:18PM EDT2023-06-3027.8026.5026.900.00-23740.38%
GLD230721C001550002023-05-19 9:35AM EDT2023-07-2128.4826.9527.400.00-4535.57%
GLD230818C001550002023-05-18 1:59PM EDT2023-08-1829.1027.5528.100.00-242532.75%
GLD230915C001550002023-05-23 1:03PM EDT2023-09-1531.0528.2528.800.00-115431.27%
GLD230929C001550002023-05-26 3:53PM EDT2023-09-2928.8028.5529.15-1.15-3.84%2530.78%
GLD231117C001550002023-05-03 2:38PM EDT2023-11-1737.0529.6530.150.00-1229.10%
GLD240119C001550002023-05-16 3:35PM EDT2024-01-1935.5731.2531.650.00-45,53328.55%
GLD240315C001550002023-04-10 9:51AM EDT2024-03-1537.6539.9041.050.00-1143.85%
GLD240328C001550002023-05-26 2:30PM EDT2024-03-2832.9832.7533.55+32.98-8028.93%
GLD240621C001550002023-05-23 9:45AM EDT2024-06-2136.6634.4035.650.00-36329.15%
GLD240920C001550002023-04-24 12:18PM EDT2024-09-2041.7537.1038.550.00-7830.54%
GLD250117C001550002023-05-26 10:03AM EDT2025-01-1740.4538.3040.90+1.38+3.53%167530.38%
Putsfor2 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLD230602P001550002023-05-22 12:35PM EDT2023-06-020.010.000.010.00-2001,14548.44%
GLD230609P001550002023-05-19 2:25PM EDT2023-06-090.020.010.020.00-510233.99%
GLD230616P001550002023-05-26 9:58AM EDT2023-06-160.020.020.030.00-15,87728.32%
GLD230623P001550002023-05-26 11:21AM EDT2023-06-230.030.030.04+0.03-336025.10%
GLD230630P001550002023-05-26 10:53AM EDT2023-06-300.040.030.04+0.01+33.33%8219522.27%
GLD230721P001550002023-05-26 1:35PM EDT2023-07-210.070.060.08-0.01-12.50%11,33319.14%
GLD230818P001550002023-05-25 3:39PM EDT2023-08-180.160.130.150.00-203117.16%
GLD230915P001550002023-05-23 11:39AM EDT2023-09-150.250.230.260.00-110,44316.36%
GLD230929P001550002023-05-24 10:15AM EDT2023-09-290.270.280.320.00-3019016.04%
GLD231117P001550002023-05-26 10:42AM EDT2023-11-170.530.480.52-0.01-1.85%208115.08%
GLD231215P001550002023-05-19 12:10PM EDT2023-12-150.610.600.670.00-13214.84%
GLD231229P001550002023-05-18 3:43PM EDT2023-12-290.810.660.730.00-36814.66%
GLD240119P001550002023-05-26 12:54PM EDT2024-01-190.830.770.84+0.07+9.21%15,72814.50%
GLD240315P001550002023-05-26 10:46AM EDT2024-03-151.161.101.18-0.07-5.69%162514.31%
GLD240328P001550002023-05-23 9:44AM EDT2024-03-281.191.151.300.00--714.41%
GLD240517P001550002023-05-25 10:48AM EDT2024-05-171.551.471.600.00--5514.22%
GLD240621P001550002023-05-26 2:39PM EDT2024-06-211.741.531.80+0.13+8.07%239014.09%
GLD241220P001550002023-05-11 9:34AM EDT2024-12-203.032.433.150.00-14814.21%
GLD250117P001550002023-05-22 10:03AM EDT2025-01-172.952.483.450.00-1614.38%