SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:00AM EDT. Market open.
Strike:183.00
Callsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD220930C00183000 | 2022-09-13 9:55AM EDT | 2022-09-30 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 873 | 81.25% |
| GLD221007C00183000 | 2022-09-13 3:37PM EDT | 2022-10-07 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 39.84% |
| GLD221014C00183000 | 2022-09-16 11:05AM EDT | 2022-10-14 | 0.04 | 0.01 | 0.02 | 0.00 | - | - | 5 | 32.42% |
| GLD221021C00183000 | 2022-09-28 12:25PM EDT | 2022-10-21 | 0.02 | 0.02 | 0.03 | 0.00 | - | 3 | 345 | 28.32% |
| GLD221028C00183000 | 2022-09-20 11:04AM EDT | 2022-10-28 | 0.04 | 0.02 | 0.04 | 0.00 | - | - | 5 | 25.78% |
| GLD221118C00183000 | 2022-09-28 9:45AM EDT | 2022-11-18 | 0.06 | 0.09 | 0.10 | 0.00 | - | 1 | 1,203 | 22.36% |
| GLD221216C00183000 | 2022-09-14 11:27AM EDT | 2022-12-16 | 0.54 | 0.29 | 0.31 | 0.00 | - | 1 | 848 | 21.83% |
| GLD221230C00183000 | 2022-09-19 11:17AM EDT | 2022-12-30 | 0.55 | 0.41 | 0.44 | 0.00 | - | 5 | 586 | 21.60% |
| GLD230120C00183000 | 2022-09-28 10:55AM EDT | 2023-01-20 | 0.64 | 0.67 | 0.70 | 0.00 | - | 1 | 11,642 | 21.66% |
| GLD230317C00183000 | 2022-09-21 11:42AM EDT | 2023-03-17 | 1.66 | 1.58 | 1.61 | 0.00 | - | 1 | 154 | 22.21% |
| GLD230331C00183000 | 2022-09-26 11:25AM EDT | 2023-03-31 | 1.60 | 1.80 | 1.86 | 0.00 | - | 1 | 286 | 22.33% |
| GLD240119C00183000 | 2022-09-27 12:57PM EDT | 2024-01-19 | 6.30 | 6.95 | 7.25 | 0.00 | - | 10 | 73 | 23.79% |
Putsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD220930P00183000 | 2022-09-21 3:49PM EDT | 2022-09-30 | 27.35 | 29.10 | 29.35 | 0.00 | - | 74 | 0 | 124.81% |
| GLD221021P00183000 | 2022-09-28 2:01PM EDT | 2022-10-21 | 28.30 | 28.55 | 28.80 | 0.00 | - | 25 | 31 | 0.00% |
| GLD221118P00183000 | 2022-09-21 3:59PM EDT | 2022-11-18 | 27.25 | 29.10 | 29.30 | 0.00 | - | 54 | 24 | 26.32% |
| GLD221216P00183000 | 2022-09-21 3:40PM EDT | 2022-12-16 | 27.10 | 28.90 | 29.10 | 0.00 | - | 150 | 0 | 16.90% |
| GLD221230P00183000 | 2022-09-28 3:36PM EDT | 2022-12-30 | 28.45 | 29.15 | 29.35 | 0.00 | - | 340 | 172 | 20.17% |
| GLD230120P00183000 | 2022-09-27 3:35PM EDT | 2023-01-20 | 31.35 | 29.15 | 29.30 | 0.00 | - | 12 | 0 | 17.65% |
| GLD230317P00183000 | 2022-09-09 10:05AM EDT | 2023-03-17 | 23.60 | 29.35 | 29.45 | 0.00 | - | 12 | 19 | 15.80% |
| GLD230331P00183000 | 2022-09-14 9:54AM EDT | 2023-03-31 | 24.54 | 29.30 | 29.45 | 0.00 | - | 7 | 33 | 15.20% |
| GLD230616P00183000 | 2022-08-30 1:48PM EDT | 2023-06-16 | 23.50 | 29.60 | 29.80 | 0.00 | - | - | 1 | 14.66% |
| GLD240119P00183000 | 2022-09-19 11:04AM EDT | 2024-01-19 | 28.28 | 28.90 | 31.05 | 0.00 | - | 5 | 184 | 14.26% |
© 2022 Yahoo. All rights reserved.
