SPDR Gold Shares (GLD)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:163.00
Callsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD221007C00163000 | 2022-10-04 3:59PM EDT | 2022-10-07 | 0.38 | 0.00 | 0.00 | 0.00 | - | 257 | 0 | 3.13% |
| GLD221014C00163000 | 2022-10-04 4:00PM EDT | 2022-10-14 | 1.01 | 0.00 | 0.00 | 0.00 | - | 621 | 0 | 3.13% |
| GLD221021C00163000 | 2022-10-04 3:59PM EDT | 2022-10-21 | 1.50 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 1.56% |
| GLD221028C00163000 | 2022-10-04 3:10PM EDT | 2022-10-28 | 1.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| GLD221104C00163000 | 2022-10-04 3:35PM EDT | 2022-11-04 | 2.44 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| GLD221111C00163000 | 2022-10-04 3:57PM EDT | 2022-11-11 | 2.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| GLD221118C00163000 | 2022-10-04 3:30PM EDT | 2022-11-18 | 3.17 | 0.00 | 0.00 | 0.00 | - | 372 | 0 | 0.78% |
| GLD221216C00163000 | 2022-10-04 2:13PM EDT | 2022-12-16 | 4.45 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.78% |
| GLD221230C00163000 | 2022-10-03 1:06PM EDT | 2022-12-30 | 3.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| GLD230120C00163000 | 2022-10-04 3:58PM EDT | 2023-01-20 | 5.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| GLD230317C00163000 | 2022-10-04 11:18AM EDT | 2023-03-17 | 7.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| GLD230331C00163000 | 2022-09-22 11:16AM EDT | 2023-03-31 | 5.85 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.39% |
| GLD230616C00163000 | 2022-08-22 10:00AM EDT | 2023-06-16 | 11.10 | 7.85 | 8.00 | 0.00 | - | 15 | 15 | 16.87% |
| GLD230630C00163000 | 2022-09-27 12:54PM EDT | 2023-06-30 | 6.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| GLD230915C00163000 | 2022-09-22 11:06AM EDT | 2023-09-15 | 10.45 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.39% |
| GLD240119C00163000 | 2022-09-27 11:22AM EDT | 2024-01-19 | 11.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
Putsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD221007P00163000 | 2022-10-04 3:17PM EDT | 2022-10-07 | 2.70 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| GLD221014P00163000 | 2022-10-04 2:00PM EDT | 2022-10-14 | 3.33 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| GLD221021P00163000 | 2022-10-04 3:50PM EDT | 2022-10-21 | 3.59 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| GLD221028P00163000 | 2022-10-04 3:53PM EDT | 2022-10-28 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD221104P00163000 | 2022-10-04 1:55PM EDT | 2022-11-04 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD221118P00163000 | 2022-10-04 3:50PM EDT | 2022-11-18 | 4.91 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| GLD221216P00163000 | 2022-10-04 3:12PM EDT | 2022-12-16 | 5.95 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| GLD221230P00163000 | 2022-10-04 2:03PM EDT | 2022-12-30 | 6.20 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| GLD230120P00163000 | 2022-10-03 10:30AM EDT | 2023-01-20 | 8.84 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GLD230317P00163000 | 2022-09-28 9:52AM EDT | 2023-03-17 | 11.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD230331P00163000 | 2022-09-29 10:27AM EDT | 2023-03-31 | 12.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GLD230616P00163000 | 2022-09-26 1:02PM EDT | 2023-06-16 | 14.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GLD230630P00163000 | 2022-09-23 9:45AM EDT | 2023-06-30 | 13.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD230915P00163000 | 2022-09-21 11:30AM EDT | 2023-09-15 | 12.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GLD240119P00163000 | 2022-09-27 12:26PM EDT | 2024-01-19 | 16.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
