GLD - SPDR Gold Shares
NYSEArca - NYSEArca Delayed price. Currency in USD
In the money
Strike:165.00
Callsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230616C00165000 | 2023-06-09 11:40AM EDT | 2023-06-16 | 17.36 | 17.15 | 17.35 | -0.20 | -1.14% | 1 | 12,681 | 46.58% |
| GLD230630C00165000 | 2023-05-26 2:27PM EDT | 2023-06-30 | 16.70 | 17.50 | 17.70 | 0.00 | - | 2 | 392 | 32.37% |
| GLD230721C00165000 | 2023-06-09 1:11PM EDT | 2023-07-21 | 18.15 | 17.90 | 18.25 | +1.54 | +9.27% | 6 | 175 | 27.45% |
| GLD230818C00165000 | 2023-06-09 12:17PM EDT | 2023-08-18 | 19.00 | 18.65 | 19.05 | -0.85 | -4.28% | 5 | 203 | 25.46% |
| GLD230915C00165000 | 2023-06-08 9:38AM EDT | 2023-09-15 | 20.10 | 19.45 | 19.90 | 0.00 | - | 1 | 742 | 24.85% |
| GLD230929C00165000 | 2023-06-07 12:12PM EDT | 2023-09-29 | 18.91 | 19.90 | 20.25 | 0.00 | - | 7 | 33 | 24.45% |
| GLD231117C00165000 | 2023-06-08 12:41PM EDT | 2023-11-17 | 22.15 | 21.30 | 21.65 | 0.00 | - | 466 | 483 | 24.20% |
| GLD231215C00165000 | 2023-06-06 11:17AM EDT | 2023-12-15 | 22.35 | 22.05 | 22.50 | 0.00 | - | 6 | 10 | 24.37% |
| GLD231229C00165000 | 2023-06-06 11:15AM EDT | 2023-12-29 | 22.70 | 22.45 | 22.90 | 0.00 | - | 1 | 6 | 24.42% |
| GLD240119C00165000 | 2023-06-09 9:37AM EDT | 2024-01-19 | 23.30 | 23.00 | 23.45 | +0.05 | +0.22% | 100 | 1,330 | 24.42% |
| GLD240315C00165000 | 2023-05-31 1:56PM EDT | 2024-03-15 | 25.80 | 24.50 | 25.05 | 0.00 | - | - | 22 | 24.82% |
| GLD240517C00165000 | 2023-06-07 11:08AM EDT | 2024-05-17 | 26.06 | 26.00 | 26.80 | 0.00 | - | 10 | 5 | 25.30% |
| GLD240621C00165000 | 2023-06-05 3:08PM EDT | 2024-06-21 | 27.85 | 26.65 | 27.95 | 0.00 | - | 1 | 110 | 25.88% |
| GLD240920C00165000 | 2023-05-31 2:15PM EDT | 2024-09-20 | 30.40 | 28.25 | 30.55 | 0.00 | - | 1 | 18 | 26.79% |
| GLD241220C00165000 | 2023-05-31 2:16PM EDT | 2024-12-20 | 32.50 | 30.45 | 32.25 | 0.00 | - | 1 | 12 | 26.62% |
| GLD250117C00165000 | 2023-06-06 10:21AM EDT | 2025-01-17 | 31.95 | 30.75 | 33.15 | 0.00 | - | 1 | 72 | 27.07% |
Putsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230616P00165000 | 2023-06-09 11:55AM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 33,719 | 27.34% |
| GLD230623P00165000 | 2023-05-30 2:21PM EDT | 2023-06-23 | 0.05 | 0.00 | 0.01 | 0.00 | - | 22 | 40 | 19.53% |
| GLD230630P00165000 | 2023-06-08 9:30AM EDT | 2023-06-30 | 0.03 | 0.02 | 0.03 | 0.00 | - | 10 | 7,876 | 18.07% |
| GLD230707P00165000 | 2023-06-09 9:30AM EDT | 2023-07-07 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 1 | 61 | 16.21% |
| GLD230714P00165000 | 2023-06-09 1:29PM EDT | 2023-07-14 | 0.07 | 0.06 | 0.08 | -0.03 | -30.00% | 11 | 20 | 16.11% |
| GLD230721P00165000 | 2023-06-09 2:21PM EDT | 2023-07-21 | 0.09 | 0.09 | 0.10 | -0.01 | -10.00% | 6 | 2,203 | 15.28% |
| GLD230818P00165000 | 2023-06-09 2:47PM EDT | 2023-08-18 | 0.24 | 0.24 | 0.26 | +0.01 | +4.35% | 11 | 7,330 | 14.19% |
| GLD230915P00165000 | 2023-06-08 12:08PM EDT | 2023-09-15 | 0.38 | 0.42 | 0.45 | 0.00 | - | 1 | 3,857 | 13.58% |
| GLD230929P00165000 | 2023-06-09 3:52PM EDT | 2023-09-29 | 0.54 | 0.52 | 0.56 | +0.04 | +8.00% | 12 | 2,929 | 13.43% |
| GLD231117P00165000 | 2023-06-09 11:12AM EDT | 2023-11-17 | 0.83 | 0.87 | 0.92 | -0.02 | -2.35% | 8 | 2,659 | 12.87% |
| GLD231215P00165000 | 2023-06-08 9:30AM EDT | 2023-12-15 | 1.09 | 1.08 | 1.15 | 0.00 | - | 1 | 56 | 12.74% |
| GLD231229P00165000 | 2023-06-08 3:59PM EDT | 2023-12-29 | 1.16 | 1.16 | 1.24 | 0.00 | - | 1 | 357 | 12.60% |
| GLD240119P00165000 | 2023-06-08 2:55PM EDT | 2024-01-19 | 1.30 | 1.32 | 1.38 | 0.00 | - | 205 | 1,860 | 12.43% |
| GLD240315P00165000 | 2023-06-06 12:16PM EDT | 2024-03-15 | 1.80 | 1.79 | 1.86 | 0.00 | - | 1 | 69 | 12.38% |
| GLD240517P00165000 | 2023-05-26 11:00AM EDT | 2024-05-17 | 3.08 | 2.26 | 2.41 | 0.00 | - | 1 | 12 | 12.38% |
| GLD240621P00165000 | 2023-06-05 11:37AM EDT | 2024-06-21 | 2.63 | 2.43 | 2.66 | 0.00 | - | 6 | 3,736 | 12.28% |
| GLD240920P00165000 | 2023-03-13 12:59PM EDT | 2024-09-20 | 6.09 | 4.15 | 4.85 | 0.00 | - | - | 2 | 14.57% |
| GLD241220P00165000 | 2023-06-08 9:55AM EDT | 2024-12-20 | 3.70 | 3.55 | 4.00 | 0.00 | - | 5 | 253 | 12.12% |
| GLD250117P00165000 | 2023-05-16 12:25PM EDT | 2025-01-17 | 4.80 | 3.60 | 4.35 | 0.00 | - | 12 | 53 | 12.32% |
© 2023 Yahoo. All rights reserved.