SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD220930C00160000 | 2022-09-30 3:17PM EDT | 2022-09-30 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 66 | 5,036 | 12.50% |
| GLD221007C00160000 | 2022-09-30 4:14PM EDT | 2022-10-07 | 0.19 | 0.17 | 0.19 | -0.09 | -32.14% | 666 | 796 | 17.68% |
| GLD221014C00160000 | 2022-09-30 3:56PM EDT | 2022-10-14 | 0.51 | 0.52 | 0.55 | -0.09 | -15.00% | 162 | 379 | 18.04% |
| GLD221021C00160000 | 2022-09-30 3:57PM EDT | 2022-10-21 | 0.84 | 0.86 | 0.89 | -0.08 | -8.70% | 1,614 | 21,638 | 18.04% |
| GLD221028C00160000 | 2022-09-30 3:16PM EDT | 2022-10-28 | 1.17 | 1.16 | 1.21 | -0.06 | -4.88% | 42 | 604 | 18.04% |
| GLD221104C00160000 | 2022-09-30 1:38PM EDT | 2022-11-04 | 1.56 | 1.52 | 1.59 | -0.05 | -3.11% | 4 | 436 | 18.53% |
| GLD221118C00160000 | 2022-09-30 3:53PM EDT | 2022-11-18 | 2.14 | 2.18 | 2.21 | -0.06 | -2.73% | 377 | 18,518 | 18.80% |
| GLD221216C00160000 | 2022-09-30 3:57PM EDT | 2022-12-16 | 3.25 | 3.25 | 3.35 | -0.05 | -1.52% | 398 | 5,532 | 19.36% |
| GLD221230C00160000 | 2022-09-30 3:33PM EDT | 2022-12-30 | 3.74 | 3.75 | 3.80 | +0.04 | +1.08% | 12 | 432 | 19.36% |
| GLD230120C00160000 | 2022-09-30 3:23PM EDT | 2023-01-20 | 4.48 | 4.45 | 4.55 | -0.07 | -1.54% | 281 | 13,634 | 19.73% |
| GLD230317C00160000 | 2022-09-30 2:38PM EDT | 2023-03-17 | 6.47 | 6.35 | 6.45 | +0.08 | +1.25% | 11 | 3,499 | 20.76% |
| GLD230331C00160000 | 2022-09-30 1:22PM EDT | 2023-03-31 | 6.90 | 6.80 | 6.90 | 0.00 | - | 32 | 1,409 | 20.99% |
| GLD230616C00160000 | 2022-09-30 1:26PM EDT | 2023-06-16 | 9.20 | 9.05 | 9.20 | +0.20 | +2.22% | 81 | 5,666 | 22.06% |
| GLD230630C00160000 | 2022-09-29 12:18PM EDT | 2023-06-30 | 9.59 | 9.40 | 9.60 | 0.00 | - | 6 | 20 | 22.24% |
| GLD230915C00160000 | 2022-09-30 11:30AM EDT | 2023-09-15 | 12.00 | 11.40 | 11.80 | +0.84 | +7.53% | 7 | 103 | 23.29% |
| GLD240119C00160000 | 2022-09-30 3:10PM EDT | 2024-01-19 | 14.64 | 13.10 | 15.95 | +0.14 | +0.97% | 5 | 2,136 | 25.86% |
| GLD240621C00160000 | 2022-09-26 3:00PM EDT | 2024-06-21 | 15.90 | 17.00 | 19.00 | 0.00 | - | 10 | 53 | 26.24% |
| GLD250117C00160000 | 2022-09-30 12:18PM EDT | 2025-01-17 | 23.21 | 20.00 | 25.00 | +2.36 | +11.32% | 2 | 10 | 29.18% |
Putsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD220930P00160000 | 2022-09-30 3:31PM EDT | 2022-09-30 | 5.10 | 5.00 | 5.80 | -0.27 | -5.03% | 161 | 4,935 | 66.02% |
| GLD221007P00160000 | 2022-09-30 2:17PM EDT | 2022-10-07 | 5.16 | 5.25 | 5.40 | -0.49 | -8.67% | 107 | 965 | 14.01% |
| GLD221014P00160000 | 2022-09-30 1:31PM EDT | 2022-10-14 | 5.52 | 5.55 | 5.65 | -0.58 | -9.51% | 47 | 161 | 15.02% |
| GLD221021P00160000 | 2022-09-30 3:50PM EDT | 2022-10-21 | 5.95 | 5.80 | 5.95 | -0.10 | -1.65% | 34 | 19,494 | 15.58% |
| GLD221028P00160000 | 2022-09-29 2:16PM EDT | 2022-10-28 | 6.50 | 6.05 | 6.20 | 0.00 | - | 1 | 45 | 15.56% |
| GLD221104P00160000 | 2022-09-27 12:29PM EDT | 2022-11-04 | 8.62 | 6.35 | 6.45 | 0.00 | - | 2 | 7 | 15.63% |
| GLD221118P00160000 | 2022-09-30 3:19PM EDT | 2022-11-18 | 6.85 | 6.80 | 6.90 | -0.14 | -2.00% | 31 | 2,879 | 15.64% |
| GLD221216P00160000 | 2022-09-30 3:35PM EDT | 2022-12-16 | 7.68 | 7.55 | 7.65 | -0.82 | -9.65% | 73 | 6,720 | 15.49% |
| GLD221230P00160000 | 2022-09-29 12:08PM EDT | 2022-12-30 | 7.55 | 7.80 | 7.95 | -0.26 | -3.33% | 1 | 7,925 | 15.32% |
| GLD230120P00160000 | 2022-09-30 2:59PM EDT | 2023-01-20 | 8.35 | 8.25 | 8.35 | +0.04 | +0.48% | 50 | 14,165 | 15.08% |
| GLD230317P00160000 | 2022-09-29 1:48PM EDT | 2023-03-17 | 9.55 | 9.25 | 9.40 | 0.00 | - | 13 | 371 | 14.97% |
| GLD230331P00160000 | 2022-09-29 10:33AM EDT | 2023-03-31 | 10.32 | 9.50 | 9.60 | 0.00 | - | 1 | 392 | 14.86% |
| GLD230616P00160000 | 2022-09-30 12:10PM EDT | 2023-06-16 | 10.30 | 10.55 | 10.65 | -0.35 | -3.29% | 3,001 | 528 | 14.55% |
| GLD230630P00160000 | 2022-09-16 10:16AM EDT | 2023-06-30 | 9.95 | 10.65 | 10.85 | 0.00 | - | 20 | 54 | 14.55% |
| GLD230915P00160000 | 2022-09-21 11:30AM EDT | 2023-09-15 | 11.00 | 11.45 | 11.85 | 0.00 | - | 7 | 15 | 14.54% |
| GLD240119P00160000 | 2022-09-29 10:54AM EDT | 2024-01-19 | 13.23 | 11.65 | 14.00 | 0.00 | - | 1 | 557 | 15.56% |
| GLD240621P00160000 | 2022-09-13 10:48AM EDT | 2024-06-21 | 11.50 | 12.40 | 15.70 | 0.00 | - | 5 | 3,024 | 15.63% |
| GLD250117P00160000 | 2022-09-27 1:02PM EDT | 2025-01-17 | 16.25 | 13.50 | 18.50 | 0.00 | - | 2 | 2 | 16.54% |
© 2022 Yahoo. All rights reserved.
