SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
Callsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD220930C00170000 | 2022-09-30 3:20PM EDT | 2022-09-30 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 3,673 | 65.63% |
| GLD221007C00170000 | 2022-09-30 2:13PM EDT | 2022-10-07 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 21 | 357 | 25.00% |
| GLD221014C00170000 | 2022-09-30 1:12PM EDT | 2022-10-14 | 0.05 | 0.04 | 0.05 | 0.00 | - | 102 | 66 | 22.36% |
| GLD221021C00170000 | 2022-09-30 4:14PM EDT | 2022-10-21 | 0.08 | 0.07 | 0.08 | -0.02 | -20.00% | 89 | 3,459 | 19.92% |
| GLD221028C00170000 | 2022-09-30 9:53AM EDT | 2022-10-28 | 0.18 | 0.13 | 0.18 | +0.02 | +12.50% | 10 | 1,076 | 20.07% |
| GLD221118C00170000 | 2022-09-30 3:48PM EDT | 2022-11-18 | 0.55 | 0.54 | 0.55 | -0.01 | -1.79% | 2,812 | 15,449 | 19.78% |
| GLD221216C00170000 | 2022-09-30 3:06PM EDT | 2022-12-16 | 1.15 | 1.17 | 1.20 | -0.02 | -1.71% | 118 | 10,971 | 20.02% |
| GLD221230C00170000 | 2022-09-30 3:26PM EDT | 2022-12-30 | 1.48 | 1.47 | 1.50 | +0.06 | +4.23% | 80 | 605 | 19.93% |
| GLD230120C00170000 | 2022-09-30 3:18PM EDT | 2023-01-20 | 2.00 | 1.99 | 2.03 | -0.01 | -0.50% | 77 | 15,364 | 20.17% |
| GLD230317C00170000 | 2022-09-30 2:25PM EDT | 2023-03-17 | 3.55 | 3.45 | 3.60 | +0.05 | +1.43% | 6,017 | 1,355 | 21.20% |
| GLD230331C00170000 | 2022-09-30 3:39PM EDT | 2023-03-31 | 3.90 | 3.85 | 3.95 | +0.03 | +0.78% | 25 | 1,307 | 21.31% |
| GLD230616C00170000 | 2022-09-29 11:43AM EDT | 2023-06-16 | 5.82 | 5.80 | 5.95 | 0.00 | - | 4 | 1,827 | 22.18% |
| GLD230630C00170000 | 2022-09-30 12:12PM EDT | 2023-06-30 | 6.43 | 6.10 | 6.25 | +0.43 | +7.17% | 12 | 3,286 | 22.22% |
| GLD230915C00170000 | 2022-09-30 12:45PM EDT | 2023-09-15 | 8.10 | 7.90 | 8.25 | +1.12 | +16.05% | 18 | 317 | 23.14% |
| GLD240119C00170000 | 2022-09-30 3:21PM EDT | 2024-01-19 | 10.80 | 10.80 | 11.95 | -0.05 | -0.46% | 30 | 4,344 | 25.24% |
| GLD240621C00170000 | 2022-09-30 4:05PM EDT | 2024-06-21 | 14.30 | 14.30 | 15.80 | +0.47 | +3.40% | 1 | 53 | 26.74% |
| GLD250117C00170000 | 2022-09-30 3:50PM EDT | 2025-01-17 | 19.95 | 17.25 | 21.00 | +1.90 | +10.53% | 2 | 8 | 28.72% |
Putsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD220930P00170000 | 2022-09-30 9:30AM EDT | 2022-09-30 | 14.95 | 14.15 | 16.60 | +1.25 | +9.12% | 1 | 8 | 85.16% |
| GLD221007P00170000 | 2022-09-21 3:56PM EDT | 2022-10-07 | 14.25 | 15.15 | 15.30 | 0.00 | - | 65 | 0 | 0.00% |
| GLD221014P00170000 | 2022-09-21 4:01PM EDT | 2022-10-14 | 14.25 | 15.15 | 15.30 | 0.00 | - | 40 | 0 | 0.00% |
| GLD221021P00170000 | 2022-09-30 12:34PM EDT | 2022-10-21 | 14.90 | 15.15 | 15.30 | -0.30 | -1.97% | 5 | 1,603 | 0.00% |
| GLD221028P00170000 | 2022-09-27 11:22AM EDT | 2022-10-28 | 17.88 | 15.15 | 15.30 | 0.00 | - | 1 | 0 | 0.00% |
| GLD221118P00170000 | 2022-09-30 10:29AM EDT | 2022-11-18 | 14.56 | 15.30 | 15.45 | -1.94 | -11.76% | 61 | 1,212 | 14.21% |
| GLD221216P00170000 | 2022-09-29 9:53AM EDT | 2022-12-16 | 16.35 | 15.60 | 15.75 | 0.00 | - | 40 | 4,561 | 14.80% |
| GLD221230P00170000 | 2022-09-29 11:28AM EDT | 2022-12-30 | 16.23 | 15.75 | 15.85 | 0.00 | - | 1 | 8,375 | 14.39% |
| GLD230120P00170000 | 2022-09-30 10:59AM EDT | 2023-01-20 | 15.15 | 15.95 | 16.10 | -0.94 | -5.84% | 9 | 3,252 | 14.48% |
| GLD230317P00170000 | 2022-09-28 11:04AM EDT | 2023-03-17 | 17.07 | 16.65 | 16.80 | 0.00 | - | 2 | 236 | 14.62% |
| GLD230331P00170000 | 2022-09-30 4:13PM EDT | 2023-03-31 | 16.95 | 16.80 | 16.95 | +1.40 | +9.00% | 5 | 149 | 14.56% |
| GLD230616P00170000 | 2022-09-26 1:37PM EDT | 2023-06-16 | 17.25 | 17.55 | 17.70 | -3.05 | -15.02% | 97 | 426 | 14.20% |
| GLD230630P00170000 | 2022-08-08 10:56AM EDT | 2023-06-30 | 10.65 | 14.10 | 14.30 | 0.00 | - | 33 | 31 | 0.00% |
| GLD230915P00170000 | 2022-09-02 1:32PM EDT | 2023-09-15 | 15.17 | 18.15 | 18.60 | 0.00 | - | 2 | 2 | 14.09% |
| GLD240119P00170000 | 2022-09-26 9:30AM EDT | 2024-01-19 | 19.95 | 17.80 | 20.80 | 0.00 | - | 6 | 744 | 15.66% |
| GLD240621P00170000 | 2022-09-26 9:48AM EDT | 2024-06-21 | 21.10 | 18.65 | 22.05 | 0.00 | - | 1 | 0 | 15.30% |
© 2022 Yahoo. All rights reserved.
