GLD - SPDR Gold Shares
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:180.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230609C00180000 | 2023-06-06 2:05PM EDT | 2023-06-09 | 2.72 | 2.58 | 2.64 | 0.00 | - | 59 | 495 | 9.18% |
| GLD230616C00180000 | 2023-06-07 9:47AM EDT | 2023-06-16 | 3.20 | 3.20 | 3.30 | -0.15 | -4.48% | 13 | 48,013 | 14.01% |
| GLD230623C00180000 | 2023-06-06 1:34PM EDT | 2023-06-23 | 3.95 | 3.55 | 3.65 | 0.00 | - | 21 | 171 | 13.37% |
| GLD230630C00180000 | 2023-06-07 9:49AM EDT | 2023-06-30 | 4.12 | 4.05 | 4.15 | +0.02 | +0.49% | 1 | 1,604 | 14.22% |
| GLD230707C00180000 | 2023-06-06 11:05AM EDT | 2023-07-07 | 4.35 | 4.40 | 4.50 | 0.00 | - | 20 | 58 | 14.30% |
| GLD230714C00180000 | 2023-06-01 10:47AM EDT | 2023-07-14 | 6.24 | 4.80 | 4.90 | 0.00 | - | - | 10 | 14.72% |
| GLD230721C00180000 | 2023-06-07 9:42AM EDT | 2023-07-21 | 5.10 | 5.15 | 5.25 | -0.15 | -2.86% | 7 | 956 | 14.96% |
| GLD230818C00180000 | 2023-06-06 9:39AM EDT | 2023-08-18 | 6.40 | 6.55 | 6.65 | 0.00 | - | 1 | 1,437 | 16.19% |
| GLD230915C00180000 | 2023-06-06 3:12PM EDT | 2023-09-15 | 7.90 | 7.65 | 7.75 | 0.00 | - | 69 | 11,612 | 16.71% |
| GLD230929C00180000 | 2023-06-06 3:15PM EDT | 2023-09-29 | 8.41 | 8.25 | 8.35 | 0.00 | - | 3 | 409 | 17.15% |
| GLD231117C00180000 | 2023-06-05 12:13PM EDT | 2023-11-17 | 10.20 | 10.15 | 10.30 | 0.00 | - | 1 | 72 | 18.42% |
| GLD231215C00180000 | 2023-06-02 2:08PM EDT | 2023-12-15 | 10.80 | 11.10 | 11.20 | 0.00 | - | 37 | 67 | 18.76% |
| GLD231229C00180000 | 2023-06-05 9:31AM EDT | 2023-12-29 | 10.80 | 11.65 | 11.75 | 0.00 | - | 1 | 435 | 19.13% |
| GLD240119C00180000 | 2023-06-07 9:34AM EDT | 2024-01-19 | 12.15 | 12.25 | 12.40 | -0.35 | -2.80% | 20 | 9,460 | 19.37% |
| GLD240315C00180000 | 2023-06-02 12:39PM EDT | 2024-03-15 | 13.83 | 13.90 | 14.40 | 0.00 | - | 2 | 51 | 20.51% |
| GLD240328C00180000 | 2023-05-26 3:42PM EDT | 2024-03-28 | 14.75 | 14.25 | 14.90 | 0.00 | - | 1 | 12 | 20.83% |
| GLD240517C00180000 | 2023-06-02 2:09PM EDT | 2024-05-17 | 15.65 | 15.55 | 16.50 | 0.00 | - | 15 | 4 | 21.55% |
| GLD240621C00180000 | 2023-06-06 12:27PM EDT | 2024-06-21 | 16.95 | 16.65 | 17.35 | 0.00 | - | 5 | 816 | 21.70% |
| GLD240920C00180000 | 2023-06-05 2:08PM EDT | 2024-09-20 | 19.60 | 18.65 | 19.90 | 0.00 | - | 5 | 69 | 22.62% |
| GLD241220C00180000 | 2023-05-04 11:12AM EDT | 2024-12-20 | 28.67 | 20.30 | 21.55 | 0.00 | - | 1 | 59 | 22.56% |
| GLD250117C00180000 | 2023-06-07 9:39AM EDT | 2025-01-17 | 22.25 | 22.15 | 22.90 | -0.52 | -2.28% | 3 | 562 | 23.51% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230609P00180000 | 2023-06-07 9:32AM EDT | 2023-06-09 | 0.11 | 0.07 | 0.08 | -0.04 | -26.67% | 112 | 1,548 | 11.82% |
| GLD230616P00180000 | 2023-06-07 9:50AM EDT | 2023-06-16 | 0.59 | 0.57 | 0.60 | -0.10 | -14.49% | 8 | 33,480 | 13.15% |
| GLD230623P00180000 | 2023-06-07 9:33AM EDT | 2023-06-23 | 0.87 | 0.80 | 0.83 | -0.06 | -6.45% | 4 | 620 | 11.87% |
| GLD230630P00180000 | 2023-06-07 9:48AM EDT | 2023-06-30 | 1.07 | 1.05 | 1.06 | -0.10 | -8.55% | 376 | 2,984 | 11.40% |
| GLD230707P00180000 | 2023-06-07 9:47AM EDT | 2023-07-07 | 1.28 | 1.22 | 1.26 | -0.11 | -7.91% | 4 | 180 | 11.10% |
| GLD230714P00180000 | 2023-06-06 3:51PM EDT | 2023-07-14 | 1.64 | 1.49 | 1.53 | 0.00 | - | 1 | 36 | 11.29% |
| GLD230721P00180000 | 2023-06-07 9:49AM EDT | 2023-07-21 | 1.67 | 1.68 | 1.71 | -0.14 | -7.73% | 19 | 1,836 | 11.13% |
| GLD230818P00180000 | 2023-06-07 9:30AM EDT | 2023-08-18 | 2.55 | 2.40 | 2.43 | +0.03 | +1.19% | 8 | 573 | 11.10% |
| GLD230915P00180000 | 2023-06-06 9:38AM EDT | 2023-09-15 | 3.10 | 2.95 | 2.99 | -0.15 | -4.62% | 2 | 5,838 | 10.96% |
| GLD230929P00180000 | 2023-06-06 3:59PM EDT | 2023-09-29 | 3.37 | 3.20 | 3.25 | 0.00 | - | 46 | 489 | 10.93% |
| GLD231117P00180000 | 2023-06-06 12:13PM EDT | 2023-11-17 | 4.18 | 3.95 | 4.05 | 0.00 | - | 50 | 437 | 10.85% |
| GLD231215P00180000 | 2023-06-05 11:57AM EDT | 2023-12-15 | 4.78 | 4.40 | 4.45 | 0.00 | - | 26 | 155 | 10.80% |
| GLD231229P00180000 | 2023-06-06 10:26AM EDT | 2023-12-29 | 4.80 | 4.55 | 4.65 | 0.00 | - | 4 | 679 | 10.80% |
| GLD240119P00180000 | 2023-06-06 3:32PM EDT | 2024-01-19 | 5.02 | 4.80 | 4.90 | 0.00 | - | 2 | 3,843 | 10.74% |
| GLD240315P00180000 | 2023-06-07 9:36AM EDT | 2024-03-15 | 5.60 | 5.45 | 5.60 | -0.70 | -11.11% | 1 | 2,042 | 10.73% |
| GLD240328P00180000 | 2023-05-25 10:18AM EDT | 2024-03-28 | 7.30 | 5.65 | 5.80 | 0.00 | - | - | 3 | 10.81% |
| GLD240517P00180000 | 2023-05-25 3:54PM EDT | 2024-05-17 | 8.15 | 6.20 | 6.40 | 0.00 | - | 92 | 93 | 10.86% |
| GLD240621P00180000 | 2023-06-05 11:37AM EDT | 2024-06-21 | 7.05 | 6.40 | 6.85 | 0.00 | - | 6 | 5,351 | 10.97% |
| GLD240920P00180000 | 2023-05-16 1:23PM EDT | 2024-09-20 | 8.90 | 7.15 | 7.80 | 0.00 | - | 21 | 391 | 11.02% |
| GLD241220P00180000 | 2023-05-30 11:04AM EDT | 2024-12-20 | 9.30 | 8.05 | 8.65 | 0.00 | - | 1 | 9 | 11.05% |
| GLD250117P00180000 | 2023-06-06 1:38PM EDT | 2025-01-17 | 8.80 | 8.50 | 8.80 | 0.00 | - | 40 | 1,402 | 10.95% |
© 2023 Yahoo. All rights reserved.