GLD - SPDR Gold Shares

NYSEArca - NYSEArca Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:177.00
Callsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLD230609C001770002023-06-02 3:32PM EDT2023-06-094.394.204.40-2.51-36.38%41516.55%
GLD230616C001770002023-06-02 1:39PM EDT2023-06-165.204.805.00-2.10-28.77%141,14117.60%
GLD230623C001770002023-05-30 1:35PM EDT2023-06-236.335.155.300.00-2716.49%
GLD230630C001770002023-05-31 3:09PM EDT2023-06-307.005.505.700.00-438616.60%
GLD230707C001770002023-05-26 11:17AM EDT2023-07-075.975.806.000.00-2216.37%
GLD230721C001770002023-06-02 2:49PM EDT2023-07-216.786.506.70-1.77-20.70%69316.74%
GLD230818C001770002023-05-31 10:14AM EDT2023-08-189.207.808.000.00-11017.52%
GLD230915C001770002023-05-26 10:35AM EDT2023-09-159.408.909.250.00-192918.38%
GLD230929C001770002023-06-02 2:00PM EDT2023-09-299.859.459.80-0.05-0.51%1218.65%
GLD231117C001770002023-05-04 1:49PM EDT2023-11-1720.6111.3011.650.00--1419.59%
GLD231215C001770002023-05-03 10:07AM EDT2023-12-1518.9213.5013.650.00-1122.01%
GLD231229C001770002023-05-24 11:48AM EDT2023-12-2915.0012.7013.100.00-14820.23%
GLD240119C001770002023-05-26 1:23PM EDT2024-01-1914.0213.4013.700.00-57,04420.36%
Putsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLD230609P001770002023-06-02 3:59PM EDT2023-06-090.150.130.15+0.07+87.50%512,21012.75%
GLD230616P001770002023-06-02 3:52PM EDT2023-06-160.520.500.53+0.25+92.59%12916,32413.65%
GLD230623P001770002023-06-02 3:45PM EDT2023-06-230.710.700.72+0.31+77.50%4934812.67%
GLD230630P001770002023-06-02 3:51PM EDT2023-06-300.900.880.91+0.36+66.67%1741,76012.21%
GLD230707P001770002023-06-02 2:53PM EDT2023-07-071.011.061.11+0.08+8.60%71912.02%
GLD230721P001770002023-06-02 3:36PM EDT2023-07-211.451.431.48+0.46+46.46%1759,99811.82%
GLD230818P001770002023-06-02 3:59PM EDT2023-08-182.112.092.14+0.56+36.13%1,68746011.68%
GLD230915P001770002023-06-02 2:04PM EDT2023-09-152.592.642.68+0.50+23.92%92,06111.52%
GLD230929P001770002023-06-02 2:58PM EDT2023-09-292.882.892.94+0.53+22.55%4211.51%
GLD231117P001770002023-05-26 9:35AM EDT2023-11-174.353.653.750.00-111911.44%
GLD231215P001770002023-06-02 9:30AM EDT2023-12-153.704.004.10+0.05+1.37%718011.30%
GLD231229P001770002023-05-16 12:18PM EDT2023-12-294.014.154.250.00-12111.20%
GLD240119P001770002023-06-02 10:19AM EDT2024-01-194.104.404.50-1.00-19.61%120911.13%
GLD240328P001770002023-05-31 12:17PM EDT2024-03-285.005.155.400.00-11411.21%