SPDR Gold Shares (GLD)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
Callsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD220930C00175000 | 2022-08-11 2:32PM EDT | 2022-09-30 | 1.11 | 1.11 | 1.13 | -0.34 | -23.45% | 3 | 3,631 | 206.45% |
| GLD221021C00175000 | 2022-08-11 12:19PM EDT | 2022-10-21 | 1.88 | 1.78 | 1.81 | -0.33 | -14.93% | 1,844 | 3,797 | 51.37% |
| GLD221118C00175000 | 2022-08-11 12:49PM EDT | 2022-11-18 | 2.77 | 2.71 | 2.74 | -0.46 | -14.24% | 60 | 1,263 | 39.93% |
| GLD221216C00175000 | 2022-08-11 11:00AM EDT | 2022-12-16 | 3.77 | 3.60 | 3.65 | -0.38 | -9.16% | 1 | 1,137 | 36.07% |
| GLD221230C00175000 | 2022-08-11 11:21AM EDT | 2022-12-30 | 4.00 | 3.95 | 4.05 | -0.55 | -12.09% | 17 | 423 | 34.79% |
| GLD230120C00175000 | 2022-08-11 1:45PM EDT | 2023-01-20 | 4.71 | 4.60 | 4.70 | -0.52 | -9.94% | 586 | 20,605 | 33.65% |
| GLD230317C00175000 | 2022-08-09 1:45PM EDT | 2023-03-17 | 6.81 | 6.25 | 6.35 | 0.00 | - | 3 | 3,196 | 31.99% |
| GLD230331C00175000 | 2022-08-10 11:47AM EDT | 2023-03-31 | 7.17 | 6.65 | 6.75 | -0.08 | -1.10% | 1 | 2,281 | 31.75% |
| GLD230616C00175000 | 2022-08-11 11:52AM EDT | 2023-06-16 | 8.79 | 8.65 | 8.90 | -0.81 | -8.44% | 27 | 2,377 | 31.09% |
| GLD230630C00175000 | 2022-08-11 2:04PM EDT | 2023-06-30 | 9.15 | 9.00 | 9.25 | -0.45 | -4.69% | 6 | 29 | 30.97% |
| GLD240119C00175000 | 2022-08-11 11:08AM EDT | 2024-01-19 | 13.75 | 13.40 | 13.75 | -0.25 | -1.79% | 4 | 4,245 | 30.06% |
| GLD240621C00175000 | 2022-08-01 1:55PM EDT | 2024-06-21 | 15.75 | 14.35 | 17.10 | 0.00 | - | - | 1 | 30.31% |
Putsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD220930P00175000 | 2022-08-11 10:05AM EDT | 2022-09-30 | 8.36 | 9.05 | 9.20 | -0.94 | -10.11% | 13 | 239 | 0.00% |
| GLD221021P00175000 | 2022-08-11 10:36AM EDT | 2022-10-21 | 9.20 | 9.55 | 9.65 | -0.29 | -3.06% | 56 | 126 | 0.00% |
| GLD221118P00175000 | 2022-08-11 10:43AM EDT | 2022-11-18 | 9.85 | 10.10 | 10.20 | -0.05 | -0.51% | 37 | 113 | 0.00% |
| GLD221216P00175000 | 2022-08-11 1:36PM EDT | 2022-12-16 | 10.55 | 10.65 | 10.75 | +0.10 | +0.96% | 16 | 1,484 | 0.00% |
| GLD221230P00175000 | 2022-08-09 9:48AM EDT | 2022-12-30 | 10.45 | 10.90 | 11.00 | 0.00 | - | 7 | 226 | 0.00% |
| GLD230120P00175000 | 2022-08-11 9:44AM EDT | 2023-01-20 | 10.70 | 11.25 | 11.35 | -0.30 | -2.73% | 10 | 33,637 | 0.00% |
| GLD230317P00175000 | 2022-08-11 2:00PM EDT | 2023-03-17 | 12.15 | 12.15 | 12.20 | +0.29 | +2.45% | 2 | 22 | 0.00% |
| GLD230331P00175000 | 2022-08-10 2:11PM EDT | 2023-03-31 | 12.10 | 12.30 | 12.40 | 0.00 | - | 81 | 59 | 0.00% |
| GLD230616P00175000 | 2022-08-11 11:51AM EDT | 2023-06-16 | 13.20 | 13.20 | 13.55 | -0.35 | -2.58% | 22 | 532 | 0.00% |
| GLD230630P00175000 | 2022-07-25 10:34AM EDT | 2023-06-30 | 18.95 | 13.40 | 13.70 | 0.00 | - | - | 3 | 0.00% |
| GLD240119P00175000 | 2022-08-04 11:11AM EDT | 2024-01-19 | 16.07 | 15.35 | 15.65 | 0.00 | - | 2 | 756 | 0.00% |
| GLD240621P00175000 | 2022-08-03 10:43AM EDT | 2024-06-21 | 18.40 | 15.20 | 18.45 | 0.00 | - | 2 | 2 | 0.00% |
© 2022 Yahoo. All rights reserved.
