SPDR Gold Shares (GLD)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:165.00
Callsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD221007C00165000 | 2022-10-04 3:47PM EDT | 2022-10-07 | 0.14 | 0.00 | 0.00 | 0.00 | - | 678 | 0 | 6.25% |
| GLD221014C00165000 | 2022-10-04 3:54PM EDT | 2022-10-14 | 0.56 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 3.13% |
| GLD221021C00165000 | 2022-10-04 3:51PM EDT | 2022-10-21 | 0.92 | 0.00 | 0.00 | 0.00 | - | 5,061 | 0 | 3.13% |
| GLD221028C00165000 | 2022-10-04 2:36PM EDT | 2022-10-28 | 1.28 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 3.13% |
| GLD221104C00165000 | 2022-10-04 1:42PM EDT | 2022-11-04 | 1.66 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| GLD221111C00165000 | 2022-10-04 2:17PM EDT | 2022-11-11 | 2.08 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| GLD221118C00165000 | 2022-10-04 3:59PM EDT | 2022-11-18 | 2.45 | 0.00 | 0.00 | 0.00 | - | 2,079 | 0 | 1.56% |
| GLD221216C00165000 | 2022-10-04 3:55PM EDT | 2022-12-16 | 3.75 | 0.00 | 0.00 | 0.00 | - | 486 | 0 | 1.56% |
| GLD221230C00165000 | 2022-10-04 1:13PM EDT | 2022-12-30 | 4.07 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 1.56% |
| GLD230120C00165000 | 2022-10-04 4:10PM EDT | 2023-01-20 | 5.00 | 0.00 | 0.00 | 0.00 | - | 776 | 0 | 1.56% |
| GLD230317C00165000 | 2022-10-04 3:27PM EDT | 2023-03-17 | 7.05 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.78% |
| GLD230331C00165000 | 2022-10-04 1:41PM EDT | 2023-03-31 | 7.45 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.78% |
| GLD230616C00165000 | 2022-10-04 3:26PM EDT | 2023-06-16 | 9.95 | 0.00 | 0.00 | 0.00 | - | 3,132 | 0 | 0.78% |
| GLD230630C00165000 | 2022-10-04 10:18AM EDT | 2023-06-30 | 9.77 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| GLD230915C00165000 | 2022-09-27 11:12AM EDT | 2023-09-15 | 8.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| GLD240119C00165000 | 2022-10-04 3:31PM EDT | 2024-01-19 | 15.51 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 0.78% |
| GLD240621C00165000 | 2022-10-03 2:48PM EDT | 2024-06-21 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| GLD250117C00165000 | 2022-09-26 1:37PM EDT | 2025-01-17 | 17.51 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD221007P00165000 | 2022-10-04 12:29PM EDT | 2022-10-07 | 4.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD221014P00165000 | 2022-10-04 12:40PM EDT | 2022-10-14 | 4.50 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| GLD221021P00165000 | 2022-10-04 3:03PM EDT | 2022-10-21 | 4.95 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| GLD221028P00165000 | 2022-09-30 10:02AM EDT | 2022-10-28 | 9.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GLD221104P00165000 | 2022-10-03 10:15AM EDT | 2022-11-04 | 9.29 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GLD221118P00165000 | 2022-10-04 3:14PM EDT | 2022-11-18 | 6.30 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| GLD221216P00165000 | 2022-10-04 1:42PM EDT | 2022-12-16 | 7.25 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 0.00% |
| GLD221230P00165000 | 2022-10-04 2:15PM EDT | 2022-12-30 | 7.45 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| GLD230120P00165000 | 2022-10-04 3:31PM EDT | 2023-01-20 | 7.85 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 0.00% |
| GLD230317P00165000 | 2022-10-04 11:16AM EDT | 2023-03-17 | 9.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GLD230331P00165000 | 2022-10-03 10:07AM EDT | 2023-03-31 | 12.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GLD230616P00165000 | 2022-10-04 1:21PM EDT | 2023-06-16 | 10.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GLD230630P00165000 | 2022-10-03 1:46PM EDT | 2023-06-30 | 12.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GLD230915P00165000 | 2022-09-23 10:25AM EDT | 2023-09-15 | 15.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GLD240119P00165000 | 2022-10-04 3:31PM EDT | 2024-01-19 | 12.55 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GLD240621P00165000 | 2022-10-04 3:36PM EDT | 2024-06-21 | 13.15 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
