SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:183.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230210C00183000 | 2023-02-03 3:42PM EST | 2023-02-10 | 0.01 | 0.02 | 0.03 | -0.18 | -94.74% | 443 | 402 | 19.92% |
| GLD230217C00183000 | 2023-02-03 3:57PM EST | 2023-02-17 | 0.11 | 0.10 | 0.11 | -0.45 | -80.36% | 5,663 | 7,483 | 16.90% |
| GLD230224C00183000 | 2023-02-03 2:11PM EST | 2023-02-24 | 0.22 | 0.22 | 0.23 | -0.61 | -73.49% | 25 | 144 | 16.02% |
| GLD230303C00183000 | 2023-02-03 11:19AM EST | 2023-03-03 | 0.38 | 0.34 | 0.36 | -0.75 | -66.37% | 20 | 88 | 15.45% |
| GLD230310C00183000 | 2023-02-03 3:46PM EST | 2023-03-10 | 0.52 | 0.52 | 0.54 | +0.52 | - | 5 | 8 | 15.48% |
| GLD230317C00183000 | 2023-02-03 3:53PM EST | 2023-03-17 | 0.73 | 0.72 | 0.74 | -1.03 | -58.52% | 373 | 16,421 | 15.59% |
| GLD230331C00183000 | 2023-02-03 3:58PM EST | 2023-03-31 | 1.13 | 1.12 | 1.14 | -1.24 | -52.32% | 158 | 1,329 | 15.73% |
| GLD230421C00183000 | 2023-02-03 3:58PM EST | 2023-04-21 | 1.74 | 1.73 | 1.76 | -1.56 | -47.27% | 41 | 1,009 | 16.02% |
| GLD230519C00183000 | 2023-02-02 1:43PM EST | 2023-05-19 | 4.37 | 2.60 | 2.66 | 0.00 | - | 1 | 30 | 16.65% |
| GLD230616C00183000 | 2023-02-03 1:07PM EST | 2023-06-16 | 3.49 | 3.45 | 3.55 | -2.06 | -37.12% | 6 | 812 | 17.21% |
| GLD230630C00183000 | 2023-02-03 12:38PM EST | 2023-06-30 | 3.95 | 3.85 | 4.00 | -2.75 | -41.04% | 1 | 13 | 17.50% |
| GLD230915C00183000 | 2023-02-03 1:46PM EST | 2023-09-15 | 6.30 | 6.20 | 6.35 | -2.55 | -28.81% | 10 | 22 | 18.79% |
| GLD231229C00183000 | 2023-01-17 10:38AM EST | 2023-12-29 | 12.90 | 9.10 | 9.40 | 0.00 | - | 2 | 4 | 20.27% |
| GLD240119C00183000 | 2023-02-03 9:46AM EST | 2024-01-19 | 10.63 | 9.65 | 9.85 | -4.32 | -28.90% | 2 | 88 | 20.32% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230210P00183000 | 2023-02-02 3:04PM EST | 2023-02-10 | 5.15 | 7.75 | 11.20 | 0.00 | - | 14 | 84 | 55.57% |
| GLD230217P00183000 | 2023-02-03 3:06PM EST | 2023-02-17 | 9.56 | 8.75 | 10.20 | +4.09 | +74.77% | 135 | 325 | 26.66% |
| GLD230224P00183000 | 2023-02-03 1:50PM EST | 2023-02-24 | 9.59 | 8.65 | 10.10 | +4.04 | +72.79% | 13 | 37 | 20.41% |
| GLD230303P00183000 | 2023-02-03 11:41AM EST | 2023-03-03 | 9.43 | 9.55 | 9.65 | +9.43 | - | 27 | 29 | 11.77% |
| GLD230310P00183000 | 2023-02-01 3:58PM EST | 2023-03-10 | 3.55 | 9.60 | 9.70 | +3.55 | - | - | 48 | 11.33% |
| GLD230317P00183000 | 2023-02-03 3:12PM EST | 2023-03-17 | 9.67 | 9.70 | 9.80 | +3.47 | +55.97% | 24 | 211 | 11.55% |
| GLD230331P00183000 | 2023-02-02 1:03PM EST | 2023-03-31 | 6.40 | 9.25 | 10.20 | 0.00 | - | 16 | 244 | 12.98% |
| GLD230421P00183000 | 2023-02-03 1:50PM EST | 2023-04-21 | 10.19 | 9.50 | 10.40 | +3.54 | +53.23% | 10 | 132 | 12.07% |
| GLD230519P00183000 | 2023-02-02 12:52PM EST | 2023-05-19 | 7.50 | 9.70 | 10.85 | 0.00 | - | 81 | 169 | 12.10% |
| GLD230616P00183000 | 2023-02-03 10:56AM EST | 2023-06-16 | 10.45 | 10.40 | 11.20 | +3.35 | +47.18% | 30 | 85 | 11.86% |
| GLD230630P00183000 | 2023-02-03 10:42AM EST | 2023-06-30 | 10.40 | 10.60 | 11.70 | +2.80 | +36.84% | 2 | 132 | 12.71% |
| GLD230915P00183000 | 2023-02-01 4:09PM EST | 2023-09-15 | 7.53 | 11.80 | 12.00 | +7.53 | - | - | 1 | 10.96% |
| GLD231229P00183000 | 2023-01-03 9:30AM EST | 2023-12-29 | 15.85 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| GLD240119P00183000 | 2023-02-01 12:15PM EST | 2024-01-19 | 10.30 | 13.00 | 13.20 | 0.00 | - | 204 | 307 | 10.79% |
© 2023 Yahoo. All rights reserved.
