SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:163.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230929C00163000 | 2023-08-14 1:50PM EDT | 2023-09-29 | 15.60 | 14.50 | 14.60 | 0.00 | - | 4 | 33 | 0.00% |
| GLD231020C00163000 | 2023-09-20 2:00PM EDT | 2023-10-20 | 18.05 | 16.25 | 16.40 | 0.00 | - | 2 | 3 | 28.58% |
| GLD231117C00163000 | 2023-09-15 10:39AM EDT | 2023-11-17 | 17.57 | 16.90 | 17.15 | 0.00 | - | - | 3 | 24.96% |
| GLD231215C00163000 | 2023-08-28 9:46AM EDT | 2023-12-15 | 18.01 | 17.65 | 17.85 | 0.00 | - | 2 | 3 | 23.49% |
| GLD231229C00163000 | 2023-08-15 10:57AM EDT | 2023-12-29 | 18.10 | 17.05 | 17.15 | 0.00 | - | 11 | 31 | 18.79% |
| GLD240119C00163000 | 2023-09-20 10:00AM EDT | 2024-01-19 | 20.15 | 18.50 | 18.85 | 0.00 | - | 1 | 2,468 | 23.13% |
| GLD240315C00163000 | 2023-08-08 11:24AM EDT | 2024-03-15 | 21.95 | 20.20 | 20.35 | 0.00 | - | 30 | 42 | 22.96% |
| GLD240328C00163000 | 2023-07-26 1:43PM EDT | 2024-03-28 | 26.55 | 20.60 | 20.90 | 0.00 | - | 5 | 14 | 23.47% |
| GLD240628C00163000 | 2023-09-20 1:41PM EDT | 2024-06-28 | 25.08 | 22.65 | 23.60 | 0.00 | - | 2 | 2 | 24.33% |
| GLD241220C00163000 | 2023-09-06 2:00PM EDT | 2024-12-20 | 27.75 | 27.25 | 28.15 | 0.00 | - | 1 | 6 | 25.54% |
| GLD250117C00163000 | 2023-09-07 2:01PM EDT | 2025-01-17 | 28.20 | 27.85 | 29.00 | 0.00 | - | 4 | 18 | 25.94% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230929P00163000 | 2023-09-22 11:34AM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 6,881 | 28.13% |
| GLD231020P00163000 | 2023-09-21 10:55AM EDT | 2023-10-20 | 0.04 | 0.03 | 0.04 | 0.00 | - | 4 | 22 | 15.63% |
| GLD231117P00163000 | 2023-09-22 11:17AM EDT | 2023-11-17 | 0.10 | 0.08 | 0.10 | +0.02 | +25.00% | 10 | 250 | 12.60% |
| GLD231215P00163000 | 2023-09-18 1:07PM EDT | 2023-12-15 | 0.19 | 0.17 | 0.18 | 0.00 | - | 1 | 287 | 11.45% |
| GLD231229P00163000 | 2023-09-19 1:59PM EDT | 2023-12-29 | 0.24 | 0.21 | 0.24 | 0.00 | - | 2 | 1,828 | 11.23% |
| GLD240119P00163000 | 2023-09-22 9:30AM EDT | 2024-01-19 | 0.30 | 0.30 | 0.32 | -0.06 | -16.67% | 1 | 4,362 | 10.85% |
| GLD240315P00163000 | 2023-09-15 10:15AM EDT | 2024-03-15 | 0.69 | 0.60 | 0.63 | 0.00 | - | - | 2,161 | 10.60% |
| GLD240328P00163000 | 2023-09-19 11:16AM EDT | 2024-03-28 | 0.69 | 0.68 | 0.73 | 0.00 | - | 81 | 88 | 10.66% |
| GLD240628P00163000 | 2023-07-21 9:51AM EDT | 2024-06-28 | 1.73 | 2.23 | 2.30 | 0.00 | - | 2 | 2 | 12.99% |
| GLD240920P00163000 | 2023-08-22 10:00AM EDT | 2024-09-20 | 2.86 | 1.89 | 1.96 | 0.00 | - | 4 | 24 | 10.68% |
| GLD241220P00163000 | 2023-09-06 9:36AM EDT | 2024-12-20 | 2.83 | 2.40 | 2.50 | 0.00 | - | 28 | 29 | 10.55% |
| GLD250117P00163000 | 2023-06-30 3:14PM EDT | 2025-01-17 | 3.70 | 2.70 | 2.98 | 0.00 | - | 1 | 8 | 11.05% |
© 2023 Yahoo. All rights reserved.
