SPDR Gold Shares (GLD)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:163.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230210C00163000 | 2023-02-07 1:43PM EST | 2023-02-10 | 10.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD230217C00163000 | 2023-02-07 1:20PM EST | 2023-02-17 | 11.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GLD230224C00163000 | 2023-01-27 2:04PM EST | 2023-02-24 | 17.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD230303C00163000 | 2023-01-26 11:09AM EST | 2023-03-03 | 17.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GLD230310C00163000 | 2023-01-30 12:24PM EST | 2023-03-10 | 16.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD230317C00163000 | 2023-02-07 12:36PM EST | 2023-03-17 | 12.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GLD230331C00163000 | 2023-01-30 2:19PM EST | 2023-03-31 | 17.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GLD230421C00163000 | 2023-02-06 3:42PM EST | 2023-04-21 | 13.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GLD230519C00163000 | 2023-02-06 11:00AM EST | 2023-05-19 | 13.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GLD230616C00163000 | 2023-02-03 2:50PM EST | 2023-06-16 | 14.79 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GLD230630C00163000 | 2023-01-30 11:37AM EST | 2023-06-30 | 20.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD230915C00163000 | 2023-01-30 11:36AM EST | 2023-09-15 | 22.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD230929C00163000 | 2022-11-29 3:00PM EST | 2023-09-29 | 13.00 | 14.75 | 16.95 | 0.00 | - | - | 1 | 19.64% |
| GLD240119C00163000 | 2023-02-02 11:56AM EST | 2024-01-19 | 24.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD241220C00163000 | 2022-11-18 3:08PM EST | 2024-12-20 | 24.50 | 24.00 | 28.50 | 0.00 | - | 5 | 5 | 24.69% |
| GLD250117C00163000 | 2023-01-03 1:18PM EST | 2025-01-17 | 29.00 | 29.60 | 34.00 | 0.00 | - | 1 | 13 | 30.26% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230210P00163000 | 2023-02-06 2:04PM EST | 2023-02-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 498 | 0 | 12.50% |
| GLD230217P00163000 | 2023-02-07 9:47AM EST | 2023-02-17 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GLD230224P00163000 | 2023-02-06 12:20PM EST | 2023-02-24 | 0.13 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 6.25% |
| GLD230303P00163000 | 2023-02-03 12:35PM EST | 2023-03-03 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| GLD230310P00163000 | 2023-02-07 10:50AM EST | 2023-03-10 | 0.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GLD230317P00163000 | 2023-02-07 3:55PM EST | 2023-03-17 | 0.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| GLD230331P00163000 | 2023-02-06 11:11AM EST | 2023-03-31 | 0.59 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| GLD230421P00163000 | 2023-02-07 11:40AM EST | 2023-04-21 | 0.77 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| GLD230519P00163000 | 2023-02-07 2:20PM EST | 2023-05-19 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GLD230616P00163000 | 2023-02-06 10:20AM EST | 2023-06-16 | 1.58 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| GLD230630P00163000 | 2023-01-24 9:38AM EST | 2023-06-30 | 1.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GLD230915P00163000 | 2023-02-01 9:30AM EST | 2023-09-15 | 1.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GLD230929P00163000 | 2023-02-06 9:46AM EST | 2023-09-29 | 2.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| GLD231229P00163000 | 2023-02-06 9:49AM EST | 2023-12-29 | 3.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| GLD240119P00163000 | 2023-01-24 11:26AM EST | 2024-01-19 | 3.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GLD250117P00163000 | 2023-01-06 10:08AM EST | 2025-01-17 | 8.50 | 5.55 | 9.20 | 0.00 | - | 2 | 5 | 14.99% |
© 2023 Yahoo. All rights reserved.
