GLD - SPDR Gold Shares

NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:180.00
Callsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLD230609C001800002023-06-06 2:05PM EDT2023-06-092.722.582.640.00-594959.18%
GLD230616C001800002023-06-07 9:47AM EDT2023-06-163.203.203.30-0.15-4.48%1348,01314.01%
GLD230623C001800002023-06-06 1:34PM EDT2023-06-233.953.553.650.00-2117113.37%
GLD230630C001800002023-06-07 9:49AM EDT2023-06-304.124.054.15+0.02+0.49%11,60414.22%
GLD230707C001800002023-06-06 11:05AM EDT2023-07-074.354.404.500.00-205814.30%
GLD230714C001800002023-06-01 10:47AM EDT2023-07-146.244.804.900.00--1014.72%
GLD230721C001800002023-06-07 9:42AM EDT2023-07-215.105.155.25-0.15-2.86%795614.96%
GLD230818C001800002023-06-06 9:39AM EDT2023-08-186.406.556.650.00-11,43716.19%
GLD230915C001800002023-06-06 3:12PM EDT2023-09-157.907.657.750.00-6911,61216.71%
GLD230929C001800002023-06-06 3:15PM EDT2023-09-298.418.258.350.00-340917.15%
GLD231117C001800002023-06-05 12:13PM EDT2023-11-1710.2010.1510.300.00-17218.42%
GLD231215C001800002023-06-02 2:08PM EDT2023-12-1510.8011.1011.200.00-376718.76%
GLD231229C001800002023-06-05 9:31AM EDT2023-12-2910.8011.6511.750.00-143519.13%
GLD240119C001800002023-06-07 9:34AM EDT2024-01-1912.1512.2512.40-0.35-2.80%209,46019.37%
GLD240315C001800002023-06-02 12:39PM EDT2024-03-1513.8313.9014.400.00-25120.51%
GLD240328C001800002023-05-26 3:42PM EDT2024-03-2814.7514.2514.900.00-11220.83%
GLD240517C001800002023-06-02 2:09PM EDT2024-05-1715.6515.5516.500.00-15421.55%
GLD240621C001800002023-06-06 12:27PM EDT2024-06-2116.9516.6517.350.00-581621.70%
GLD240920C001800002023-06-05 2:08PM EDT2024-09-2019.6018.6519.900.00-56922.62%
GLD241220C001800002023-05-04 11:12AM EDT2024-12-2028.6720.3021.550.00-15922.56%
GLD250117C001800002023-06-07 9:39AM EDT2025-01-1722.2522.1522.90-0.52-2.28%356223.51%
Putsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLD230609P001800002023-06-07 9:32AM EDT2023-06-090.110.070.08-0.04-26.67%1121,54811.82%
GLD230616P001800002023-06-07 9:50AM EDT2023-06-160.590.570.60-0.10-14.49%833,48013.15%
GLD230623P001800002023-06-07 9:33AM EDT2023-06-230.870.800.83-0.06-6.45%462011.87%
GLD230630P001800002023-06-07 9:48AM EDT2023-06-301.071.051.06-0.10-8.55%3762,98411.40%
GLD230707P001800002023-06-07 9:47AM EDT2023-07-071.281.221.26-0.11-7.91%418011.10%
GLD230714P001800002023-06-06 3:51PM EDT2023-07-141.641.491.530.00-13611.29%
GLD230721P001800002023-06-07 9:49AM EDT2023-07-211.671.681.71-0.14-7.73%191,83611.13%
GLD230818P001800002023-06-07 9:30AM EDT2023-08-182.552.402.43+0.03+1.19%857311.10%
GLD230915P001800002023-06-06 9:38AM EDT2023-09-153.102.952.99-0.15-4.62%25,83810.96%
GLD230929P001800002023-06-06 3:59PM EDT2023-09-293.373.203.250.00-4648910.93%
GLD231117P001800002023-06-06 12:13PM EDT2023-11-174.183.954.050.00-5043710.85%
GLD231215P001800002023-06-05 11:57AM EDT2023-12-154.784.404.450.00-2615510.80%
GLD231229P001800002023-06-06 10:26AM EDT2023-12-294.804.554.650.00-467910.80%
GLD240119P001800002023-06-06 3:32PM EDT2024-01-195.024.804.900.00-23,84310.74%
GLD240315P001800002023-06-07 9:36AM EDT2024-03-155.605.455.60-0.70-11.11%12,04210.73%
GLD240328P001800002023-05-25 10:18AM EDT2024-03-287.305.655.800.00--310.81%
GLD240517P001800002023-05-25 3:54PM EDT2024-05-178.156.206.400.00-929310.86%
GLD240621P001800002023-06-05 11:37AM EDT2024-06-217.056.406.850.00-65,35110.97%
GLD240920P001800002023-05-16 1:23PM EDT2024-09-208.907.157.800.00-2139111.02%
GLD241220P001800002023-05-30 11:04AM EDT2024-12-209.308.058.650.00-1911.05%
GLD250117P001800002023-06-06 1:38PM EDT2025-01-178.808.508.800.00-401,40210.95%