SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:42AM EDT. Market open.
Strike:174.00
Callsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD220930C00174000 | 2022-09-22 10:21AM EDT | 2022-09-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 1,165 | 59.38% |
| GLD221007C00174000 | 2022-09-27 12:17PM EDT | 2022-10-07 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 215 | 32.42% |
| GLD221014C00174000 | 2022-09-26 9:33AM EDT | 2022-10-14 | 0.03 | 0.01 | 0.04 | 0.00 | - | 10 | 23 | 26.66% |
| GLD221021C00174000 | 2022-09-28 10:07AM EDT | 2022-10-21 | 0.05 | 0.03 | 0.04 | +0.01 | +25.00% | 1 | 1,385 | 22.27% |
| GLD221028C00174000 | 2022-09-23 9:30AM EDT | 2022-10-28 | 0.11 | 0.06 | 0.08 | 0.00 | - | 40 | 43 | 21.49% |
| GLD221118C00174000 | 2022-09-28 3:45PM EDT | 2022-11-18 | 0.29 | 0.26 | 0.28 | 0.00 | - | 3 | 699 | 20.63% |
| GLD221216C00174000 | 2022-09-28 3:32PM EDT | 2022-12-16 | 0.75 | 0.69 | 0.72 | 0.00 | - | 1 | 1,230 | 20.69% |
| GLD221230C00174000 | 2022-09-19 12:13PM EDT | 2022-12-30 | 1.17 | 0.92 | 0.94 | 0.00 | - | 10 | 225 | 20.53% |
| GLD230120C00174000 | 2022-09-29 9:36AM EDT | 2023-01-20 | 1.40 | 1.33 | 1.36 | +0.13 | +10.24% | 1 | 1,066 | 20.75% |
| GLD230317C00174000 | 2022-09-29 10:09AM EDT | 2023-03-17 | 2.67 | 2.60 | 2.63 | +0.16 | +6.37% | 9 | 61 | 21.50% |
| GLD230331C00174000 | 2022-09-27 2:35PM EDT | 2023-03-31 | 2.47 | 2.90 | 2.95 | 0.00 | - | 2 | 140 | 21.65% |
| GLD230616C00174000 | 2022-09-19 2:10PM EDT | 2023-06-16 | 4.84 | 4.60 | 4.70 | 0.00 | - | - | 200 | 22.34% |
| GLD230630C00174000 | 2022-09-06 11:58AM EDT | 2023-06-30 | 6.06 | 4.80 | 5.05 | 0.00 | - | 1 | 2 | 22.53% |
| GLD240119C00174000 | 2022-09-27 9:30AM EDT | 2024-01-19 | 8.40 | 9.05 | 9.25 | 0.00 | - | 1 | 1,554 | 23.65% |
Putsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD220930P00174000 | 2022-09-06 3:09PM EDT | 2022-09-30 | 15.61 | 20.35 | 20.60 | 0.00 | - | 1 | 0 | 76.56% |
| GLD221014P00174000 | 2022-09-01 9:59AM EDT | 2022-10-14 | 15.90 | 20.35 | 20.55 | 0.00 | - | - | 0 | 31.49% |
| GLD221021P00174000 | 2022-09-23 11:21AM EDT | 2022-10-21 | 20.73 | 20.40 | 20.60 | 0.00 | - | 1 | 1 | 27.93% |
| GLD221118P00174000 | 2022-09-29 9:48AM EDT | 2022-11-18 | 20.10 | 20.40 | 20.50 | +1.95 | +10.74% | 1 | 0 | 16.26% |
| GLD221216P00174000 | 2022-09-27 10:28AM EDT | 2022-12-16 | 21.78 | 20.55 | 20.65 | 0.00 | - | 2 | 421 | 15.85% |
| GLD221230P00174000 | 2022-09-23 11:44AM EDT | 2022-12-30 | 20.60 | 20.60 | 20.70 | 0.00 | - | 1 | 301 | 15.21% |
| GLD230120P00174000 | 2022-09-27 11:22AM EDT | 2023-01-20 | 22.02 | 20.70 | 20.80 | 0.00 | - | 3 | 2,074 | 14.70% |
| GLD230317P00174000 | 2022-09-28 3:24PM EDT | 2023-03-17 | 20.25 | 21.25 | 21.40 | 0.00 | - | 3 | 52 | 15.36% |
| GLD230331P00174000 | 2022-08-17 9:39AM EDT | 2023-03-31 | 12.70 | 0.00 | 0.00 | 0.00 | - | 6 | 267 | 0.00% |
| GLD240119P00174000 | 2022-09-22 10:45AM EDT | 2024-01-19 | 21.00 | 22.95 | 23.30 | 0.00 | - | 20 | 208 | 13.32% |
© 2022 Yahoo. All rights reserved.
