GLD - SPDR Gold Shares

NYSEArca - NYSEArca Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:160.00
Callsfor2 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLD230616C001600002023-05-26 3:58PM EDT2023-06-1621.3921.3021.50+0.14+0.66%108,67338.04%
GLD230623C001600002023-05-09 12:48PM EDT2023-06-2329.7621.4521.700.00--2535.35%
GLD230630C001600002023-05-23 12:47PM EDT2023-06-3024.3821.5521.950.00-7520934.06%
GLD230721C001600002023-05-26 11:09AM EDT2023-07-2121.6022.0522.30-0.45-2.04%214129.30%
GLD230818C001600002023-05-25 1:27PM EDT2023-08-1823.4022.7523.05+0.75+3.31%168627.67%
GLD230915C001600002023-05-26 9:53AM EDT2023-09-1523.7523.5024.05-6.42-21.28%227127.82%
GLD230929C001600002023-05-26 1:12PM EDT2023-09-2923.9023.8524.45-4.85-16.87%219427.58%
GLD231117C001600002023-05-02 1:36PM EDT2023-11-1732.1025.1025.550.00-3326.42%
GLD231229C001600002023-04-24 9:42AM EDT2023-12-2930.1528.8029.550.00-11232.79%
GLD240119C001600002023-05-25 3:38PM EDT2024-01-1926.5026.8027.250.00-83,91426.43%
GLD240315C001600002023-05-04 10:09AM EDT2024-03-1537.4027.9529.050.00-1327.21%
GLD240328C001600002023-05-18 9:30AM EDT2024-03-2830.6028.2029.500.00-2627.45%
GLD240621C001600002023-05-24 10:42AM EDT2024-06-2133.0730.3031.500.00-319027.47%
GLD240920C001600002023-03-31 10:34AM EDT2024-09-2036.4135.6537.850.00-3333.59%
GLD241220C001600002023-03-15 9:32AM EDT2024-12-2033.2540.4043.800.00-1138.27%
GLD250117C001600002023-05-26 3:58PM EDT2025-01-1736.5034.4536.60+1.29+3.66%1029528.53%
Putsfor2 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLD230602P001600002023-05-26 3:51PM EDT2023-06-020.010.000.01-0.04-80.00%54035.94%
GLD230609P001600002023-05-26 11:09AM EDT2023-06-090.030.020.03+0.01+50.00%979427.93%
GLD230616P001600002023-05-26 1:11PM EDT2023-06-160.030.030.04-0.01-25.00%7514,59423.44%
GLD230623P001600002023-05-26 11:23AM EDT2023-06-230.040.040.05+0.01+33.33%310120.70%
GLD230630P001600002023-05-26 3:27PM EDT2023-06-300.070.050.070.00-770519.43%
GLD230721P001600002023-05-26 3:56PM EDT2023-07-210.140.120.130.00-2637416.85%
GLD230818P001600002023-05-26 11:34AM EDT2023-08-180.260.240.26-0.02-7.14%198415.60%
GLD230915P001600002023-05-26 3:09PM EDT2023-09-150.440.400.430.00-132,34315.04%
GLD230929P001600002023-05-24 12:50PM EDT2023-09-290.510.490.530.00-132514.88%
GLD231117P001600002023-05-22 11:32AM EDT2023-11-170.770.790.840.00-36714.22%
GLD231215P001600002023-05-09 1:00PM EDT2023-12-150.860.971.040.00-1414.03%
GLD231229P001600002023-05-26 9:54AM EDT2023-12-291.131.051.13-0.07-5.83%134713.90%
GLD240119P001600002023-05-25 3:39PM EDT2024-01-191.351.201.270.00-494,20713.76%
GLD240315P001600002023-05-26 10:53AM EDT2024-03-151.711.621.70+0.06+3.64%89513.61%
GLD240328P001600002023-05-23 9:31AM EDT2024-03-281.711.691.860.00-14013.74%
GLD240517P001600002023-05-25 10:48AM EDT2024-05-172.202.092.230.00-61513.61%
GLD240621P001600002023-05-05 9:49AM EDT2024-06-212.642.202.460.00-33,38813.48%
GLD240920P001600002023-05-16 1:23PM EDT2024-09-203.302.783.250.00-213713.58%
GLD241220P001600002023-05-03 2:45PM EDT2024-12-203.403.354.050.00-1613.71%
GLD250117P001600002023-05-18 9:30AM EDT2025-01-174.003.404.300.00-58113.75%