SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:09AM EST. Market open.
Strike:164.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230203C00164000 | 2023-01-30 1:58PM EST | 2023-02-03 | 15.11 | 15.30 | 17.20 | 0.00 | - | 1 | 63 | 131.35% |
| GLD230210C00164000 | 2023-01-30 3:23PM EST | 2023-02-10 | 15.10 | 14.35 | 17.45 | 0.00 | - | 2 | 11 | 56.96% |
| GLD230217C00164000 | 2023-01-26 10:08AM EST | 2023-02-17 | 16.30 | 15.60 | 17.10 | 0.00 | - | 6 | 509 | 54.64% |
| GLD230224C00164000 | 2023-01-06 1:34PM EST | 2023-02-24 | 11.25 | 15.60 | 17.90 | 0.00 | - | 30 | 35 | 51.54% |
| GLD230317C00164000 | 2023-02-01 3:41PM EST | 2023-03-17 | 18.60 | 16.45 | 16.65 | 0.00 | - | 1 | 5,797 | 30.38% |
| GLD230331C00164000 | 2023-02-01 11:55AM EST | 2023-03-31 | 16.45 | 16.80 | 16.95 | 0.00 | - | 3 | 292 | 27.96% |
| GLD230616C00164000 | 2023-01-30 11:37AM EST | 2023-06-16 | 18.75 | 18.90 | 19.10 | 0.00 | - | 5 | 146 | 24.74% |
| GLD230630C00164000 | 2023-01-20 10:46AM EST | 2023-06-30 | 19.90 | 19.45 | 19.65 | 0.00 | - | 1 | 89 | 25.02% |
| GLD230915C00164000 | 2023-01-30 11:34AM EST | 2023-09-15 | 21.50 | 21.70 | 21.95 | 0.00 | - | 1 | 137 | 25.13% |
| GLD230929C00164000 | 2022-12-06 10:09AM EST | 2023-09-29 | 13.70 | 16.45 | 16.75 | 0.00 | - | 3 | 6 | 13.24% |
| GLD240119C00164000 | 2023-02-01 12:19PM EST | 2024-01-19 | 24.50 | 23.00 | 27.15 | 0.00 | - | 30 | 118 | 28.47% |
| GLD240920C00164000 | 2022-12-05 11:48AM EST | 2024-09-20 | 22.20 | 25.20 | 29.95 | 0.00 | - | 2 | 20 | 25.23% |
| GLD241220C00164000 | 2022-11-11 10:23AM EST | 2024-12-20 | 24.90 | 23.30 | 28.00 | 0.00 | - | - | 2 | 21.31% |
| GLD250117C00164000 | 2023-02-01 3:27PM EST | 2025-01-17 | 33.80 | 30.30 | 34.50 | 0.00 | - | 3 | 4 | 28.01% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230203P00164000 | 2023-01-30 11:07AM EST | 2023-02-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 650 | 45.31% |
| GLD230210P00164000 | 2023-02-01 3:28PM EST | 2023-02-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 95 | 273 | 21.09% |
| GLD230217P00164000 | 2023-02-02 9:50AM EST | 2023-02-17 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 3 | 1,593 | 18.16% |
| GLD230224P00164000 | 2023-02-01 1:31PM EST | 2023-02-24 | 0.07 | 0.04 | 0.05 | 0.00 | - | 1 | 86 | 16.31% |
| GLD230303P00164000 | 2023-01-31 11:05AM EST | 2023-03-03 | 0.11 | 0.07 | 0.08 | 0.00 | - | 8 | 31 | 15.43% |
| GLD230317P00164000 | 2023-02-02 9:43AM EST | 2023-03-17 | 0.15 | 0.16 | 0.17 | -0.01 | -6.25% | 33 | 4,174 | 14.60% |
| GLD230331P00164000 | 2023-02-01 2:50PM EST | 2023-03-31 | 0.26 | 0.25 | 0.26 | 0.00 | - | 32 | 5,396 | 13.89% |
| GLD230421P00164000 | 2023-02-01 2:29PM EST | 2023-04-21 | 0.52 | 0.45 | 0.47 | 0.00 | - | 5 | 51 | 13.72% |
| GLD230519P00164000 | 2023-01-24 10:18AM EST | 2023-05-19 | 1.05 | 0.73 | 0.77 | 0.00 | - | - | 10 | 13.54% |
| GLD230616P00164000 | 2023-01-30 2:21PM EST | 2023-06-16 | 1.25 | 1.02 | 1.07 | 0.00 | - | 44 | 213 | 13.37% |
| GLD230630P00164000 | 2023-01-09 1:00PM EST | 2023-06-30 | 2.84 | 1.16 | 1.20 | 0.00 | - | 21 | 19 | 13.23% |
| GLD230915P00164000 | 2023-01-27 10:00AM EST | 2023-09-15 | 2.27 | 1.97 | 2.04 | 0.00 | - | 1 | 533 | 13.11% |
| GLD230929P00164000 | 2023-01-30 1:36PM EST | 2023-09-29 | 2.42 | 2.12 | 2.18 | 0.00 | - | 2 | 83 | 13.07% |
| GLD240119P00164000 | 2023-02-01 3:00PM EST | 2024-01-19 | 2.97 | 3.15 | 3.30 | 0.00 | - | 11 | 1,859 | 12.98% |
© 2023 Yahoo. All rights reserved.
