SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:41AM EDT. Market open.
Strike:164.00
Callsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD220930C00164000 | 2022-09-28 3:57PM EDT | 2022-09-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 129 | 962 | 36.72% |
| GLD221007C00164000 | 2022-09-28 3:48PM EDT | 2022-10-07 | 0.08 | 0.05 | 0.06 | 0.00 | - | 14 | 358 | 22.07% |
| GLD221014C00164000 | 2022-09-29 10:15AM EDT | 2022-10-14 | 0.16 | 0.15 | 0.16 | +0.07 | +77.78% | 3 | 169 | 19.92% |
| GLD221021C00164000 | 2022-09-29 9:32AM EDT | 2022-10-21 | 0.32 | 0.28 | 0.29 | -0.03 | -8.57% | 1 | 1,416 | 19.04% |
| GLD221028C00164000 | 2022-09-29 9:30AM EDT | 2022-10-28 | 0.50 | 0.42 | 0.45 | -0.01 | -1.96% | 1 | 21 | 18.75% |
| GLD221104C00164000 | 2022-09-28 1:56PM EDT | 2022-11-04 | 0.75 | 0.63 | 0.67 | 0.00 | - | 6 | 7 | 19.01% |
| GLD221118C00164000 | 2022-09-29 10:17AM EDT | 2022-11-18 | 1.07 | 1.06 | 1.09 | -0.15 | -12.30% | 48 | 1,706 | 19.13% |
| GLD221216C00164000 | 2022-09-27 2:12PM EDT | 2022-12-16 | 1.58 | 1.93 | 1.96 | 0.00 | - | 166 | 747 | 19.50% |
| GLD221230C00164000 | 2022-09-28 1:32PM EDT | 2022-12-30 | 2.60 | 2.30 | 2.34 | 0.00 | - | 1 | 883 | 19.50% |
| GLD230120C00164000 | 2022-09-28 1:31PM EDT | 2023-01-20 | 3.25 | 2.93 | 2.97 | 0.00 | - | 43 | 207 | 19.78% |
| GLD230317C00164000 | 2022-09-28 2:26PM EDT | 2023-03-17 | 4.92 | 4.60 | 4.70 | 0.00 | - | 13 | 2,530 | 20.81% |
| GLD230331C00164000 | 2022-09-28 11:00AM EDT | 2023-03-31 | 5.00 | 5.05 | 5.15 | 0.00 | - | 1 | 63 | 21.11% |
| GLD230616C00164000 | 2022-09-28 11:27AM EDT | 2023-06-16 | 7.27 | 7.10 | 7.25 | 0.00 | - | 1 | 21 | 21.98% |
| GLD230630C00164000 | 2022-09-01 11:34AM EDT | 2023-06-30 | 9.00 | 7.40 | 7.60 | 0.00 | - | 1 | 2 | 22.10% |
| GLD230915C00164000 | 2022-09-19 10:24AM EDT | 2023-09-15 | 9.75 | 9.30 | 9.50 | 0.00 | - | 16 | 63 | 22.76% |
| GLD240119C00164000 | 2022-09-19 9:35AM EDT | 2024-01-19 | 12.57 | 12.20 | 12.45 | 0.00 | - | 2 | 69 | 23.78% |
Putsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD220930P00164000 | 2022-09-28 3:36PM EDT | 2022-09-30 | 9.40 | 10.35 | 10.55 | 0.00 | - | 4,232 | 2,164 | 47.46% |
| GLD221007P00164000 | 2022-09-28 2:00PM EDT | 2022-10-07 | 9.35 | 10.35 | 10.55 | 0.00 | - | 85 | 128 | 22.46% |
| GLD221014P00164000 | 2022-09-28 10:02AM EDT | 2022-10-14 | 10.00 | 10.45 | 10.55 | -0.25 | -2.44% | 6 | 77 | 16.80% |
| GLD221021P00164000 | 2022-09-29 9:39AM EDT | 2022-10-21 | 9.90 | 10.55 | 10.65 | +0.40 | +4.21% | 6 | 547 | 16.75% |
| GLD221028P00164000 | 2022-09-27 3:29PM EDT | 2022-10-28 | 12.35 | 10.60 | 10.70 | 0.00 | - | 2 | 4 | 15.55% |
| GLD221118P00164000 | 2022-09-29 10:21AM EDT | 2022-11-18 | 11.15 | 11.00 | 11.10 | +0.60 | +5.69% | 21 | 543 | 15.78% |
| GLD221216P00164000 | 2022-09-28 3:51PM EDT | 2022-12-16 | 10.59 | 11.55 | 11.65 | 0.00 | - | 10 | 877 | 15.77% |
| GLD221230P00164000 | 2022-09-15 10:19AM EDT | 2022-12-30 | 9.00 | 11.70 | 11.85 | 0.00 | - | 4 | 275 | 15.45% |
| GLD230120P00164000 | 2022-09-28 9:51AM EDT | 2023-01-20 | 11.75 | 12.10 | 12.20 | 0.00 | - | 1 | 130 | 15.33% |
| GLD230317P00164000 | 2022-09-29 10:16AM EDT | 2023-03-17 | 12.70 | 12.95 | 13.05 | -0.40 | -3.05% | 121 | 8,030 | 15.08% |
| GLD230331P00164000 | 2022-09-28 9:52AM EDT | 2023-03-31 | 12.80 | 13.10 | 13.25 | 0.00 | - | 5 | 192 | 15.05% |
| GLD230616P00164000 | 2022-09-26 9:30AM EDT | 2023-06-16 | 13.95 | 13.95 | 14.10 | 0.00 | - | 7 | 33 | 14.52% |
| GLD230630P00164000 | 2022-08-17 3:19PM EDT | 2023-06-30 | 7.97 | 12.20 | 12.40 | 0.00 | - | 5 | 9 | 10.37% |
| GLD240119P00164000 | 2022-09-26 9:30AM EDT | 2024-01-19 | 15.75 | 15.85 | 16.10 | 0.00 | - | 6 | 1,864 | 13.83% |
© 2022 Yahoo. All rights reserved.
