GLD - SPDR Gold Shares

NYSEArca - NYSEArca Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:165.00
Callsfor16 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLD230616C001650002023-06-09 11:40AM EDT2023-06-1617.3617.1517.35-0.20-1.14%112,68146.58%
GLD230630C001650002023-05-26 2:27PM EDT2023-06-3016.7017.5017.700.00-239232.37%
GLD230721C001650002023-06-09 1:11PM EDT2023-07-2118.1517.9018.25+1.54+9.27%617527.45%
GLD230818C001650002023-06-09 12:17PM EDT2023-08-1819.0018.6519.05-0.85-4.28%520325.46%
GLD230915C001650002023-06-08 9:38AM EDT2023-09-1520.1019.4519.900.00-174224.85%
GLD230929C001650002023-06-07 12:12PM EDT2023-09-2918.9119.9020.250.00-73324.45%
GLD231117C001650002023-06-08 12:41PM EDT2023-11-1722.1521.3021.650.00-46648324.20%
GLD231215C001650002023-06-06 11:17AM EDT2023-12-1522.3522.0522.500.00-61024.37%
GLD231229C001650002023-06-06 11:15AM EDT2023-12-2922.7022.4522.900.00-1624.42%
GLD240119C001650002023-06-09 9:37AM EDT2024-01-1923.3023.0023.45+0.05+0.22%1001,33024.42%
GLD240315C001650002023-05-31 1:56PM EDT2024-03-1525.8024.5025.050.00--2224.82%
GLD240517C001650002023-06-07 11:08AM EDT2024-05-1726.0626.0026.800.00-10525.30%
GLD240621C001650002023-06-05 3:08PM EDT2024-06-2127.8526.6527.950.00-111025.88%
GLD240920C001650002023-05-31 2:15PM EDT2024-09-2030.4028.2530.550.00-11826.79%
GLD241220C001650002023-05-31 2:16PM EDT2024-12-2032.5030.4532.250.00-11226.62%
GLD250117C001650002023-06-06 10:21AM EDT2025-01-1731.9530.7533.150.00-17227.07%
Putsfor16 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLD230616P001650002023-06-09 11:55AM EDT2023-06-160.010.000.010.00-933,71927.34%
GLD230623P001650002023-05-30 2:21PM EDT2023-06-230.050.000.010.00-224019.53%
GLD230630P001650002023-06-08 9:30AM EDT2023-06-300.030.020.030.00-107,87618.07%
GLD230707P001650002023-06-09 9:30AM EDT2023-07-070.040.030.04-0.01-20.00%16116.21%
GLD230714P001650002023-06-09 1:29PM EDT2023-07-140.070.060.08-0.03-30.00%112016.11%
GLD230721P001650002023-06-09 2:21PM EDT2023-07-210.090.090.10-0.01-10.00%62,20315.28%
GLD230818P001650002023-06-09 2:47PM EDT2023-08-180.240.240.26+0.01+4.35%117,33014.19%
GLD230915P001650002023-06-08 12:08PM EDT2023-09-150.380.420.450.00-13,85713.58%
GLD230929P001650002023-06-09 3:52PM EDT2023-09-290.540.520.56+0.04+8.00%122,92913.43%
GLD231117P001650002023-06-09 11:12AM EDT2023-11-170.830.870.92-0.02-2.35%82,65912.87%
GLD231215P001650002023-06-08 9:30AM EDT2023-12-151.091.081.150.00-15612.74%
GLD231229P001650002023-06-08 3:59PM EDT2023-12-291.161.161.240.00-135712.60%
GLD240119P001650002023-06-08 2:55PM EDT2024-01-191.301.321.380.00-2051,86012.43%
GLD240315P001650002023-06-06 12:16PM EDT2024-03-151.801.791.860.00-16912.38%
GLD240517P001650002023-05-26 11:00AM EDT2024-05-173.082.262.410.00-11212.38%
GLD240621P001650002023-06-05 11:37AM EDT2024-06-212.632.432.660.00-63,73612.28%
GLD240920P001650002023-03-13 12:59PM EDT2024-09-206.094.154.850.00--214.57%
GLD241220P001650002023-06-08 9:55AM EDT2024-12-203.703.554.000.00-525312.12%
GLD250117P001650002023-05-16 12:25PM EDT2025-01-174.803.604.350.00-125312.32%