SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:165.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230210C00165000 | 2023-02-03 2:58PM EST | 2023-02-10 | 8.67 | 7.75 | 9.50 | -6.16 | -41.54% | 1 | 25 | 44.97% |
| GLD230217C00165000 | 2023-02-03 2:14PM EST | 2023-02-17 | 8.90 | 8.80 | 8.90 | -4.40 | -33.08% | 9 | 1,007 | 22.78% |
| GLD230224C00165000 | 2023-02-02 12:44PM EST | 2023-02-24 | 13.56 | 9.00 | 9.10 | 0.00 | - | 10 | 80 | 20.67% |
| GLD230303C00165000 | 2023-02-03 2:14PM EST | 2023-03-03 | 9.32 | 9.25 | 9.35 | -4.06 | -30.34% | 8 | 9 | 19.97% |
| GLD230310C00165000 | 2023-02-02 2:43PM EST | 2023-03-10 | 13.83 | 9.50 | 9.65 | 0.00 | - | 4 | 9 | 19.92% |
| GLD230317C00165000 | 2023-02-03 3:47PM EST | 2023-03-17 | 9.90 | 9.80 | 9.90 | -3.95 | -28.52% | 51 | 10,934 | 19.65% |
| GLD230331C00165000 | 2023-02-03 11:36AM EST | 2023-03-31 | 10.43 | 10.05 | 11.10 | -3.82 | -26.81% | 3 | 856 | 22.65% |
| GLD230421C00165000 | 2023-02-03 3:02PM EST | 2023-04-21 | 11.15 | 10.75 | 11.60 | -5.70 | -33.83% | 47 | 27 | 21.15% |
| GLD230616C00165000 | 2023-02-03 3:51PM EST | 2023-06-16 | 13.09 | 12.90 | 13.65 | -3.66 | -21.85% | 23 | 11,651 | 21.63% |
| GLD230630C00165000 | 2023-02-01 3:26PM EST | 2023-06-30 | 20.05 | 11.95 | 14.60 | 0.00 | - | 31 | 188 | 22.95% |
| GLD230915C00165000 | 2023-02-02 12:59PM EST | 2023-09-15 | 19.42 | 15.35 | 16.85 | 0.00 | - | 2 | 533 | 23.06% |
| GLD230929C00165000 | 2023-02-02 11:10AM EST | 2023-09-29 | 20.85 | 15.10 | 17.80 | 0.00 | - | 3 | 39 | 24.18% |
| GLD231229C00165000 | 2023-01-05 11:29AM EST | 2023-12-29 | 18.75 | 18.15 | 20.00 | 0.00 | - | - | 3 | 24.11% |
| GLD240119C00165000 | 2023-02-03 4:12PM EST | 2024-01-19 | 19.44 | 18.45 | 20.30 | -3.46 | -15.11% | 51 | 1,794 | 23.84% |
| GLD240621C00165000 | 2023-01-13 3:24PM EST | 2024-06-21 | 28.90 | 22.20 | 25.50 | 0.00 | - | 2 | 79 | 26.59% |
| GLD240920C00165000 | 2023-01-24 2:59PM EST | 2024-09-20 | 31.60 | 22.55 | 26.75 | 0.00 | - | 1 | 1 | 25.96% |
| GLD241220C00165000 | 2022-12-01 10:27AM EST | 2024-12-20 | 25.00 | 24.10 | 29.00 | 0.00 | - | 10 | 11 | 26.67% |
| GLD250117C00165000 | 2023-02-03 2:03PM EST | 2025-01-17 | 28.00 | 25.00 | 29.50 | -5.00 | -15.15% | 2 | 58 | 26.68% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230210P00165000 | 2023-02-03 12:19PM EST | 2023-02-10 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 2 | 96 | 19.83% |
| GLD230217P00165000 | 2023-02-03 3:55PM EST | 2023-02-17 | 0.13 | 0.13 | 0.15 | +0.08 | +160.00% | 275 | 2,878 | 17.29% |
| GLD230224P00165000 | 2023-02-03 3:57PM EST | 2023-02-24 | 0.22 | 0.22 | 0.24 | +0.14 | +175.00% | 252 | 140 | 15.58% |
| GLD230303P00165000 | 2023-02-03 1:30PM EST | 2023-03-03 | 0.34 | 0.32 | 0.33 | +0.25 | +277.78% | 39 | 142 | 14.55% |
| GLD230310P00165000 | 2023-02-03 12:14PM EST | 2023-03-10 | 0.42 | 0.44 | 0.46 | +0.19 | +82.61% | 10 | 10 | 14.28% |
| GLD230317P00165000 | 2023-02-03 3:56PM EST | 2023-03-17 | 0.59 | 0.59 | 0.60 | +0.33 | +126.92% | 868 | 6,883 | 14.14% |
| GLD230331P00165000 | 2023-02-03 3:40PM EST | 2023-03-31 | 0.80 | 0.82 | 0.84 | +0.40 | +100.00% | 72 | 1,742 | 13.71% |
| GLD230421P00165000 | 2023-02-03 3:48PM EST | 2023-04-21 | 1.17 | 1.17 | 1.19 | +0.70 | +148.94% | 79 | 649 | 13.34% |
| GLD230519P00165000 | 2023-02-03 1:21PM EST | 2023-05-19 | 1.64 | 1.62 | 1.67 | +0.64 | +64.00% | 77 | 189 | 13.18% |
| GLD230616P00165000 | 2023-02-03 3:40PM EST | 2023-06-16 | 2.03 | 2.03 | 2.09 | +0.70 | +52.63% | 10,208 | 13,309 | 13.01% |
| GLD230630P00165000 | 2023-02-03 3:25PM EST | 2023-06-30 | 2.20 | 2.20 | 2.25 | +0.76 | +52.78% | 26 | 125 | 12.82% |
| GLD230915P00165000 | 2023-02-03 12:33PM EST | 2023-09-15 | 3.23 | 3.15 | 3.25 | +0.77 | +31.30% | 9 | 159 | 12.60% |
| GLD230929P00165000 | 2023-01-19 3:23PM EST | 2023-09-29 | 2.78 | 3.30 | 3.45 | 0.00 | - | 225 | 230 | 12.64% |
| GLD231229P00165000 | 2023-01-31 3:35PM EST | 2023-12-29 | 3.35 | 4.25 | 4.50 | 0.00 | - | 20 | 226 | 12.57% |
| GLD240119P00165000 | 2023-02-03 2:57PM EST | 2024-01-19 | 4.60 | 4.50 | 4.65 | +1.45 | +46.03% | 13 | 1,323 | 12.43% |
| GLD240621P00165000 | 2023-02-03 11:18AM EST | 2024-06-21 | 5.85 | 5.85 | 6.15 | +0.87 | +17.47% | 6 | 3,553 | 12.40% |
| GLD241220P00165000 | 2023-02-02 2:58PM EST | 2024-12-20 | 5.90 | 5.55 | 8.65 | 0.00 | - | 1 | 221 | 13.47% |
| GLD250117P00165000 | 2023-01-26 11:01AM EST | 2025-01-17 | 6.55 | 6.15 | 9.90 | 0.00 | - | 1 | 33 | 14.58% |
© 2023 Yahoo. All rights reserved.
