GLD - SPDR Gold Shares

NYSEArca - NYSEArca Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:183.00
Callsfor2 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLD230602C001830002023-05-26 3:59PM EDT2023-06-020.700.670.71-0.02-2.78%99281018.02%
GLD230609C001830002023-05-26 3:45PM EDT2023-06-091.221.221.26+0.02+1.67%10753316.26%
GLD230616C001830002023-05-26 4:00PM EDT2023-06-161.901.891.93+0.09+4.97%28311,56717.21%
GLD230623C001830002023-05-26 3:09PM EDT2023-06-232.192.232.28+0.04+1.86%5329116.59%
GLD230630C001830002023-05-26 3:36PM EDT2023-06-302.572.632.680.00-492,11016.61%
GLD230707C001830002023-05-25 10:43AM EDT2023-07-073.202.963.050.00--116.66%
GLD230721C001830002023-05-26 3:58PM EDT2023-07-213.743.703.75+0.11+3.03%8745116.90%
GLD230818C001830002023-05-26 1:46PM EDT2023-08-185.005.005.10+0.15+3.09%518517.68%
GLD230915C001830002023-05-26 9:54AM EDT2023-09-156.346.156.30+0.24+3.93%231018.30%
GLD230929C001830002023-05-25 9:34AM EDT2023-09-297.156.756.900.00-61818.67%
GLD231117C001830002023-05-26 11:20AM EDT2023-11-178.408.608.75-0.25-2.89%819319.53%
GLD231215C001830002023-05-26 11:46AM EDT2023-12-159.559.559.75-0.15-1.55%61,75719.98%
GLD231229C001830002023-05-26 10:36AM EDT2023-12-299.9010.0010.20-0.05-0.50%13220.13%
GLD240119C001830002023-05-26 3:44PM EDT2024-01-1910.7510.6510.85-1.70-13.65%321520.33%
GLD240328C001830002023-05-22 12:10PM EDT2024-03-2814.9512.7513.150.00-1321.37%
Putsfor2 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLD230602P001830002023-05-26 3:47PM EDT2023-06-022.662.622.73-0.64-19.39%3882,74217.19%
GLD230609P001830002023-05-26 4:05PM EDT2023-06-093.103.003.10-0.59-15.99%13649614.28%
GLD230616P001830002023-05-26 3:19PM EDT2023-06-163.653.503.60-0.47-11.41%15715,17114.61%
GLD230623P001830002023-05-26 2:54PM EDT2023-06-233.863.703.80-0.49-11.26%109113.58%
GLD230630P001830002023-05-26 3:52PM EDT2023-06-304.003.954.05-0.35-8.05%852,36013.26%
GLD230707P001830002023-05-26 11:42AM EDT2023-07-074.494.104.30+4.49-7013.12%
GLD230721P001830002023-05-26 3:35PM EDT2023-07-214.664.554.65-0.48-9.34%431,54112.59%
GLD230818P001830002023-05-26 11:40AM EDT2023-08-185.595.255.35-0.01-0.18%49712.30%
GLD230915P001830002023-05-26 9:53AM EDT2023-09-155.955.805.90-0.30-4.80%172912.02%
GLD230929P001830002023-05-26 11:23AM EDT2023-09-296.506.056.200.00-147012.05%
GLD231117P001830002023-05-25 12:53PM EDT2023-11-177.256.857.000.00-13411.82%
GLD231215P001830002023-05-25 4:09PM EDT2023-12-157.757.257.400.00-651,76011.72%
GLD231229P001830002023-05-25 2:36PM EDT2023-12-297.807.407.600.00-110011.70%
GLD240119P001830002023-05-22 12:08PM EDT2024-01-197.057.657.800.00-1163911.51%
GLD240328P001830002023-05-19 12:36PM EDT2024-03-287.858.458.750.00-1111.57%