SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:53AM EDT. Market open.
Strike:173.00
Callsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD221007C00173000 | 2022-10-04 3:46PM EDT | 2022-10-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 224 | 36.72% |
| GLD221014C00173000 | 2022-09-29 11:26AM EDT | 2022-10-14 | 0.03 | 0.03 | 0.04 | 0.00 | - | 1 | 5 | 23.83% |
| GLD221021C00173000 | 2022-10-04 1:07PM EDT | 2022-10-21 | 0.14 | 0.10 | 0.10 | 0.00 | - | 122 | 1,409 | 21.19% |
| GLD221028C00173000 | 2022-09-23 10:11AM EDT | 2022-10-28 | 0.10 | 0.17 | 0.18 | 0.00 | - | 2 | 3 | 19.97% |
| GLD221104C00173000 | 2022-10-04 10:51AM EDT | 2022-11-04 | 0.38 | 0.30 | 0.32 | 0.00 | - | 21 | 28 | 19.92% |
| GLD221118C00173000 | 2022-10-04 4:12PM EDT | 2022-11-18 | 0.64 | 0.63 | 0.65 | -0.17 | -20.99% | 3 | 972 | 19.92% |
| GLD221216C00173000 | 2022-10-04 3:41PM EDT | 2022-12-16 | 1.68 | 1.33 | 1.35 | 0.00 | - | 329 | 3,428 | 19.80% |
| GLD221230C00173000 | 2022-10-05 10:36AM EDT | 2022-12-30 | 1.68 | 1.70 | 1.72 | -0.38 | -18.45% | 21 | 2,353 | 19.86% |
| GLD230120C00173000 | 2022-10-05 9:40AM EDT | 2023-01-20 | 2.20 | 2.26 | 2.30 | -0.42 | -16.03% | 6 | 2,868 | 20.08% |
| GLD230317C00173000 | 2022-09-28 11:03AM EDT | 2023-03-17 | 2.72 | 3.90 | 4.00 | 0.00 | - | 1 | 18 | 21.11% |
| GLD230331C00173000 | 2022-10-03 12:20PM EDT | 2023-03-31 | 4.05 | 4.35 | 4.45 | 0.00 | - | 13 | 147 | 21.42% |
| GLD230630C00173000 | 2022-10-04 11:39AM EDT | 2023-06-30 | 7.50 | 6.70 | 6.80 | 0.00 | - | 1 | 37 | 22.12% |
| GLD240119C00173000 | 2022-10-05 9:43AM EDT | 2024-01-19 | 11.70 | 11.55 | 11.85 | +0.16 | +1.39% | 10 | 109 | 23.92% |
| GLD250117C00173000 | 2022-09-26 3:51PM EDT | 2025-01-17 | 13.23 | 17.85 | 21.15 | 0.00 | - | - | 1 | 27.69% |
Putsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD221021P00173000 | 2022-10-04 3:12PM EDT | 2022-10-21 | 12.55 | 14.15 | 14.10 | 0.00 | - | 21 | 26 | 23.49% |
| GLD221118P00173000 | 2022-10-05 10:24AM EDT | 2022-11-18 | 14.55 | 14.25 | 14.35 | -1.20 | -7.62% | 1 | 52 | 17.71% |
| GLD221216P00173000 | 2022-10-04 3:13PM EDT | 2022-12-16 | 13.30 | 14.65 | 14.75 | 0.00 | - | 47 | 420 | 16.79% |
| GLD221230P00173000 | 2022-10-04 9:59AM EDT | 2022-12-30 | 14.55 | 14.80 | 14.90 | 0.00 | - | 13 | 312 | 16.21% |
| GLD230120P00173000 | 2022-10-04 12:55PM EDT | 2023-01-20 | 13.80 | 15.15 | 15.25 | 0.00 | - | 23 | 2,159 | 16.17% |
| GLD230317P00173000 | 2022-10-04 2:14PM EDT | 2023-03-17 | 14.60 | 15.90 | 16.00 | 0.00 | - | 5 | 14 | 15.61% |
| GLD230331P00173000 | 2022-08-30 10:33AM EDT | 2023-03-31 | 14.65 | 20.15 | 20.30 | 0.00 | - | 49 | 4,863 | 26.18% |
| GLD230616P00173000 | 2022-10-03 10:47AM EDT | 2023-06-16 | 18.45 | 16.90 | 16.90 | 0.00 | - | 49 | 50 | 14.67% |
| GLD230630P00173000 | 2022-07-22 9:53AM EDT | 2023-06-30 | 16.80 | 14.10 | 14.80 | 0.00 | - | 3 | 3 | 8.93% |
| GLD240119P00173000 | 2022-09-30 9:30AM EDT | 2024-01-19 | 21.30 | 18.40 | 18.75 | 0.00 | - | 1 | 120 | 13.76% |
© 2022 Yahoo. All rights reserved.
