SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:173.00
Callsfor13 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD231215C00173000 | 2023-12-08 9:30AM EST | 2023-12-15 | 13.05 | 12.65 | 13.05 | -1.80 | -12.12% | 1 | 3,593 | 38.38% |
| GLD231222C00173000 | 2023-12-04 2:46PM EST | 2023-12-22 | 15.80 | 12.85 | 13.30 | 0.00 | - | 1 | 2 | 30.98% |
| GLD231229C00173000 | 2023-12-06 10:22AM EST | 2023-12-29 | 13.84 | 13.05 | 13.50 | -1.89 | -12.02% | 3 | 248 | 27.47% |
| GLD240105C00173000 | 2023-11-24 10:45AM EST | 2024-01-05 | 13.52 | 13.30 | 13.60 | 0.00 | - | 10 | 10 | 24.67% |
| GLD240119C00173000 | 2023-12-08 2:15PM EST | 2024-01-19 | 13.70 | 13.75 | 14.00 | -2.51 | -15.48% | 1 | 2,536 | 22.78% |
| GLD240216C00173000 | 2023-12-08 3:45PM EST | 2024-02-16 | 14.81 | 14.60 | 14.95 | -2.49 | -14.39% | 5 | 73 | 21.89% |
| GLD240315C00173000 | 2023-12-06 9:35AM EST | 2024-03-15 | 15.11 | 15.50 | 15.85 | -3.34 | -18.10% | 8 | 183 | 21.56% |
| GLD240328C00173000 | 2023-12-06 9:34AM EST | 2024-03-28 | 18.85 | 15.85 | 16.35 | 0.00 | - | 4 | 15 | 21.79% |
| GLD240517C00173000 | 2023-12-08 12:10PM EST | 2024-05-17 | 17.22 | 17.50 | 18.00 | -2.83 | -14.11% | 10 | 74 | 22.10% |
| GLD240621C00173000 | 2023-12-05 10:10AM EST | 2024-06-21 | 20.60 | 18.50 | 19.10 | 0.00 | - | 3 | 104 | 22.36% |
| GLD240628C00173000 | 2023-11-28 2:36PM EST | 2024-06-28 | 22.35 | 18.70 | 19.30 | 0.00 | - | 1 | 3 | 22.38% |
| GLD240719C00173000 | 2023-12-05 10:04AM EST | 2024-07-19 | 21.65 | 19.35 | 19.95 | 0.00 | - | - | 3 | 22.57% |
| GLD240920C00173000 | 2023-11-24 10:27AM EST | 2024-09-20 | 21.50 | 21.15 | 21.90 | 0.00 | - | 26 | 27 | 23.25% |
| GLD241220C00173000 | 2023-10-10 8:30AM EST | 2024-12-20 | 15.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GLD250117C00173000 | 2023-11-21 9:30AM EST | 2025-01-17 | 24.87 | 24.30 | 25.40 | 0.00 | - | 2 | 17 | 24.44% |
| GLD260116C00173000 | 2023-11-14 9:49AM EST | 2026-01-16 | 30.98 | 31.25 | 35.15 | 0.00 | - | 1 | 2 | 27.49% |
Putsfor13 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD231215P00173000 | 2023-12-08 12:00PM EST | 2023-12-15 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 10 | 2,577 | 23.44% |
| GLD231222P00173000 | 2023-12-01 11:00AM EST | 2023-12-22 | 0.04 | 0.03 | 0.05 | 0.00 | - | 4 | 109 | 17.77% |
| GLD231229P00173000 | 2023-12-08 1:06PM EST | 2023-12-29 | 0.06 | 0.05 | 0.06 | 0.00 | - | 13 | 520 | 14.94% |
| GLD240105P00173000 | 2023-12-05 4:10PM EST | 2024-01-05 | 0.10 | 0.08 | 0.10 | 0.00 | - | 26 | 95 | 14.16% |
| GLD240112P00173000 | 2023-12-08 10:37AM EST | 2024-01-12 | 0.12 | 0.13 | 0.14 | +0.03 | +33.33% | 2 | 1 | 13.48% |
| GLD240119P00173000 | 2023-12-08 2:52PM EST | 2024-01-19 | 0.20 | 0.16 | 0.18 | +0.06 | +42.86% | 22 | 8,908 | 12.94% |
| GLD240216P00173000 | 2023-12-08 12:08PM EST | 2024-02-16 | 0.44 | 0.38 | 0.41 | +0.07 | +18.92% | 17 | 1,834 | 12.15% |
| GLD240315P00173000 | 2023-12-08 12:07PM EST | 2024-03-15 | 0.71 | 0.64 | 0.68 | +0.20 | +39.22% | 18 | 561 | 11.83% |
| GLD240328P00173000 | 2023-12-08 12:15PM EST | 2024-03-28 | 0.87 | 0.77 | 0.81 | +0.06 | +7.41% | 504 | 74 | 11.73% |
| GLD240517P00173000 | 2023-12-04 11:16AM EST | 2024-05-17 | 1.39 | 1.29 | 1.35 | 0.00 | - | 5 | 127 | 11.61% |
| GLD240621P00173000 | 2023-12-08 2:55PM EST | 2024-06-21 | 1.71 | 1.63 | 1.71 | +0.21 | +14.00% | 8 | 53 | 11.53% |
| GLD240628P00173000 | 2023-12-01 2:33PM EST | 2024-06-28 | 1.21 | 1.70 | 1.79 | 0.00 | - | 1 | 429 | 11.54% |
| GLD240719P00173000 | 2023-12-06 9:29AM EST | 2024-07-19 | 1.66 | 1.90 | 1.99 | 0.00 | - | 41 | 41 | 11.48% |
| GLD240920P00173000 | 2023-11-27 11:02AM EST | 2024-09-20 | 2.17 | 2.52 | 2.64 | 0.00 | - | 10 | 12 | 11.49% |
| GLD241220P00173000 | 2023-11-20 11:57AM EST | 2024-12-20 | 3.69 | 3.40 | 3.55 | 0.00 | - | 2 | 103 | 11.56% |
| GLD250117P00173000 | 2023-11-21 10:23AM EST | 2025-01-17 | 3.35 | 3.55 | 3.80 | 0.00 | - | 3 | 111 | 11.55% |
© 2023 Yahoo. All rights reserved.