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
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230210C00173000 | 2023-02-03 3:49PM EST | 2023-02-10 | 1.71 | 1.67 | 1.71 | -5.09 | -74.85% | 90 | 172 | 16.58% |
| GLD230217C00173000 | 2023-02-03 3:57PM EST | 2023-02-17 | 2.38 | 2.36 | 2.40 | -3.19 | -57.27% | 146 | 824 | 16.58% |
| GLD230224C00173000 | 2023-02-03 4:01PM EST | 2023-02-24 | 2.78 | 2.74 | 2.79 | -3.37 | -54.80% | 28 | 223 | 15.78% |
| GLD230303C00173000 | 2023-02-03 2:03PM EST | 2023-03-03 | 3.16 | 3.10 | 3.20 | -3.24 | -50.62% | 15 | 37 | 15.77% |
| GLD230317C00173000 | 2023-02-03 3:59PM EST | 2023-03-17 | 3.96 | 3.90 | 4.00 | -3.13 | -44.15% | 145 | 1,890 | 16.25% |
| GLD230331C00173000 | 2023-02-03 11:22AM EST | 2023-03-31 | 4.65 | 4.55 | 4.65 | -3.02 | -39.37% | 9 | 823 | 16.46% |
| GLD230421C00173000 | 2023-02-03 3:33PM EST | 2023-04-21 | 5.55 | 5.45 | 5.55 | -2.90 | -34.32% | 74 | 16 | 16.86% |
| GLD230519C00173000 | 2023-02-03 3:57PM EST | 2023-05-19 | 6.61 | 6.55 | 6.70 | -4.99 | -43.02% | 62 | 50 | 17.53% |
| GLD230616C00173000 | 2023-02-03 3:51PM EST | 2023-06-16 | 7.70 | 7.65 | 7.75 | -4.00 | -34.19% | 20 | 1,748 | 18.09% |
| GLD230630C00173000 | 2023-02-02 11:26AM EST | 2023-06-30 | 11.80 | 8.10 | 8.25 | 0.00 | - | 5 | 114 | 18.35% |
| GLD231229C00173000 | 2023-02-03 3:26PM EST | 2023-12-29 | 14.02 | 13.80 | 14.10 | -5.36 | -27.66% | 22 | 6 | 21.20% |
| GLD240119C00173000 | 2023-02-03 3:59PM EST | 2024-01-19 | 14.50 | 14.50 | 14.65 | -4.10 | -22.04% | 9 | 622 | 21.36% |
| GLD250117C00173000 | 2023-01-26 1:35PM EST | 2025-01-17 | 26.65 | 21.25 | 25.00 | 0.00 | - | 2 | 11 | 25.77% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230210P00173000 | 2023-02-03 3:59PM EST | 2023-02-10 | 1.13 | 1.08 | 1.12 | +0.95 | +527.78% | 4,982 | 462 | 15.09% |
| GLD230217P00173000 | 2023-02-03 3:59PM EST | 2023-02-17 | 1.67 | 1.63 | 1.66 | +1.19 | +247.92% | 1,832 | 1,677 | 14.43% |
| GLD230224P00173000 | 2023-02-03 2:41PM EST | 2023-02-24 | 1.90 | 1.90 | 1.94 | +1.26 | +196.88% | 81 | 362 | 13.37% |
| GLD230303P00173000 | 2023-02-03 3:57PM EST | 2023-03-03 | 2.22 | 2.14 | 2.18 | +1.36 | +158.14% | 41 | 127 | 12.79% |
| GLD230310P00173000 | 2023-02-03 4:03PM EST | 2023-03-10 | 2.46 | 2.40 | 2.45 | +1.40 | +132.08% | 47 | 62 | 12.68% |
| GLD230317P00173000 | 2023-02-03 3:59PM EST | 2023-03-17 | 2.71 | 2.67 | 2.70 | +1.42 | +110.08% | 1,135 | 1,177 | 12.63% |
| GLD230331P00173000 | 2023-02-03 3:58PM EST | 2023-03-31 | 3.05 | 3.00 | 3.10 | +1.58 | +107.48% | 311 | 3,198 | 12.40% |
| GLD230421P00173000 | 2023-02-03 3:52PM EST | 2023-04-21 | 3.55 | 3.55 | 3.60 | +1.48 | +71.50% | 1,666 | 164 | 12.14% |
| GLD230519P00173000 | 2023-02-03 1:35PM EST | 2023-05-19 | 4.30 | 4.15 | 4.25 | +1.76 | +69.29% | 62 | 30 | 12.14% |
| GLD230616P00173000 | 2023-02-03 1:09PM EST | 2023-06-16 | 4.80 | 4.65 | 4.75 | +1.63 | +51.42% | 35 | 125 | 11.99% |
| GLD230630P00173000 | 2023-02-01 3:56PM EST | 2023-06-30 | 2.50 | 4.85 | 4.95 | 0.00 | - | 8 | 35 | 11.85% |
| GLD230915P00173000 | 2023-01-31 9:31AM EST | 2023-09-15 | 4.45 | 5.95 | 6.10 | 0.00 | - | 1 | 14 | 11.73% |
| GLD240119P00173000 | 2023-02-03 3:14PM EST | 2024-01-19 | 7.45 | 7.45 | 7.60 | +1.70 | +29.57% | 2 | 522 | 11.60% |
| GLD250117P00173000 | 2023-01-30 11:01AM EST | 2025-01-17 | 9.20 | 8.95 | 12.90 | 0.00 | - | 11 | 33 | 13.63% |
© 2023 Yahoo. All rights reserved.
