UK markets open in 7 hours 16 minutes
NIKKEI 225
27,479.07 -127.39 (-0.46%) HANG SENG
21,283.52 -15.18 (-0.07%) CRUDE OIL
78.44 -0.03 (-0.04%) GOLD FUTURES
1,885.90 -4.80 (-0.25%) DOW
33,949.01 -207.68 (-0.61%) BTC-GBP
19,029.83 -369.54 (-1.90%)
SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:175.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230210C00175000 | 2023-02-08 3:59PM EST | 2023-02-10 | 0.59 | 0.58 | 0.61 | +0.01 | +1.72% | 757 | 1,529 | 16.94% |
| GLD230217C00175000 | 2023-02-08 3:59PM EST | 2023-02-17 | 1.55 | 1.53 | 1.56 | +0.14 | +9.93% | 2,604 | 6,666 | 16.81% |
| GLD230224C00175000 | 2023-02-08 3:08PM EST | 2023-02-24 | 1.95 | 1.97 | 2.01 | +0.17 | +9.55% | 60 | 381 | 15.71% |
| GLD230303C00175000 | 2023-02-08 10:31AM EST | 2023-03-03 | 2.20 | 2.38 | 2.43 | -0.08 | -3.51% | 9 | 228 | 15.52% |
| GLD230310C00175000 | 2023-02-08 1:55PM EST | 2023-03-10 | 3.00 | 2.83 | 2.88 | +0.10 | +3.45% | 5 | 31 | 15.85% |
| GLD230317C00175000 | 2023-02-08 3:53PM EST | 2023-03-17 | 3.30 | 3.25 | 3.30 | +0.20 | +6.45% | 279 | 24,845 | 16.16% |
| GLD230324C00175000 | 2023-02-08 1:13PM EST | 2023-03-24 | 3.82 | 3.60 | 3.65 | -0.08 | -2.05% | 8 | 285 | 16.27% |
| GLD230331C00175000 | 2023-02-08 11:07AM EST | 2023-03-31 | 3.94 | 3.90 | 4.00 | +0.19 | +5.07% | 27 | 2,703 | 16.46% |
| GLD230421C00175000 | 2023-02-08 3:52PM EST | 2023-04-21 | 4.84 | 4.85 | 4.90 | +0.14 | +2.98% | 101 | 876 | 16.76% |
| GLD230519C00175000 | 2023-02-08 11:57AM EST | 2023-05-19 | 6.10 | 6.00 | 6.10 | +0.22 | +3.74% | 8 | 89 | 17.52% |
| GLD230616C00175000 | 2023-02-08 12:36PM EST | 2023-06-16 | 7.10 | 7.05 | 7.20 | +0.18 | +2.60% | 5 | 14,339 | 18.15% |
| GLD230630C00175000 | 2023-02-08 12:22PM EST | 2023-06-30 | 7.80 | 7.55 | 7.70 | +0.55 | +7.59% | 11 | 741 | 18.38% |
| GLD230915C00175000 | 2023-02-08 11:03AM EST | 2023-09-15 | 10.19 | 10.15 | 10.35 | +0.16 | +1.60% | 3 | 2,348 | 19.72% |
| GLD230929C00175000 | 2023-02-07 2:41PM EST | 2023-09-29 | 10.65 | 10.60 | 10.75 | 0.00 | - | 10 | 118 | 19.84% |
| GLD231229C00175000 | 2023-02-07 2:34PM EST | 2023-12-29 | 13.40 | 13.25 | 13.60 | 0.00 | - | 6 | 456 | 21.18% |
| GLD240119C00175000 | 2023-02-08 11:32AM EST | 2024-01-19 | 13.90 | 13.85 | 14.10 | -0.06 | -0.43% | 2 | 4,731 | 21.27% |
| GLD240621C00175000 | 2023-02-07 2:57PM EST | 2024-06-21 | 17.75 | 17.60 | 18.05 | 0.00 | - | 15 | 49 | 22.56% |
| GLD240920C00175000 | 2023-02-06 10:31AM EST | 2024-09-20 | 19.61 | 17.50 | 22.25 | 0.00 | - | 1 | 7 | 25.54% |
| GLD241220C00175000 | 2023-02-07 2:57PM EST | 2024-12-20 | 22.35 | 19.15 | 24.00 | 0.00 | - | 1 | 126 | 25.63% |
| GLD250117C00175000 | 2023-02-07 12:45PM EST | 2025-01-17 | 20.40 | 20.00 | 24.50 | 0.00 | - | 1 | 167 | 25.64% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230210P00175000 | 2023-02-08 4:06PM EST | 2023-02-10 | 1.05 | 1.05 | 1.09 | -0.50 | -32.26% | 66 | 1,066 | 14.70% |
| GLD230217P00175000 | 2023-02-08 3:19PM EST | 2023-02-17 | 1.92 | 1.86 | 1.90 | -0.33 | -14.67% | 544 | 3,424 | 14.50% |
| GLD230224P00175000 | 2023-02-08 11:32AM EST | 2023-02-24 | 2.31 | 2.19 | 2.24 | -0.28 | -10.81% | 77 | 485 | 13.23% |
| GLD230303P00175000 | 2023-02-08 1:56PM EST | 2023-03-03 | 2.41 | 2.48 | 2.53 | -0.40 | -14.23% | 26 | 216 | 12.71% |
| GLD230310P00175000 | 2023-02-08 1:11PM EST | 2023-03-10 | 2.83 | 2.80 | 2.85 | -0.28 | -9.00% | 33 | 203 | 12.73% |
| GLD230317P00175000 | 2023-02-08 4:06PM EST | 2023-03-17 | 3.10 | 3.05 | 3.15 | -0.30 | -8.82% | 200 | 14,327 | 12.83% |
| GLD230324P00175000 | 2023-02-08 2:56PM EST | 2023-03-24 | 3.30 | 3.30 | 3.40 | +0.20 | +6.45% | 14 | 10 | 12.80% |
| GLD230331P00175000 | 2023-02-08 1:01PM EST | 2023-03-31 | 3.50 | 3.50 | 3.55 | -0.35 | -9.09% | 16 | 864 | 12.46% |
| GLD230421P00175000 | 2023-02-08 2:53PM EST | 2023-04-21 | 4.02 | 4.00 | 4.10 | -0.33 | -7.59% | 62 | 1,259 | 12.28% |
| GLD230519P00175000 | 2023-02-07 12:43PM EST | 2023-05-19 | 4.80 | 4.65 | 4.70 | 0.00 | - | 41 | 91 | 12.07% |
| GLD230616P00175000 | 2023-02-07 4:01PM EST | 2023-06-16 | 5.40 | 5.10 | 5.25 | 0.00 | - | 37 | 2,131 | 12.00% |
| GLD230630P00175000 | 2023-02-08 12:24PM EST | 2023-06-30 | 5.35 | 5.35 | 5.45 | -0.30 | -5.31% | 1 | 79 | 11.86% |
| GLD230915P00175000 | 2023-02-08 1:12PM EST | 2023-09-15 | 6.40 | 6.40 | 6.55 | -0.37 | -5.47% | 10 | 970 | 11.59% |
| GLD230929P00175000 | 2023-01-09 12:45PM EST | 2023-09-29 | 8.35 | 6.50 | 6.65 | 0.00 | - | - | 2 | 11.42% |
| GLD231229P00175000 | 2023-02-06 10:47AM EST | 2023-12-29 | 8.20 | 7.55 | 7.90 | 0.00 | - | 8 | 77 | 11.59% |
| GLD240119P00175000 | 2023-02-08 9:30AM EST | 2024-01-19 | 7.79 | 7.85 | 8.05 | -0.36 | -4.42% | 5 | 822 | 11.46% |
| GLD240621P00175000 | 2023-02-03 10:56AM EST | 2024-06-21 | 9.67 | 9.20 | 9.65 | 0.00 | - | 10 | 64 | 11.50% |
| GLD240920P00175000 | 2022-10-19 9:21AM EST | 2024-09-20 | 25.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GLD241220P00175000 | 2022-12-30 11:54AM EST | 2024-12-20 | 15.09 | 7.50 | 12.00 | 0.00 | - | 2 | 7 | 12.33% |
| GLD250117P00175000 | 2023-02-03 11:29AM EST | 2025-01-17 | 11.40 | 8.90 | 13.40 | 0.00 | - | 1 | 11 | 13.53% |
© 2023 Yahoo. All rights reserved.
