SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:21PM EST. Market open.
Strike:183.00
Callsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD231201C00183000 | 2023-12-01 10:57AM EST | 2023-12-01 | 7.85 | 8.95 | 9.15 | +2.15 | +37.72% | 23 | 410 | 56.06% |
| GLD231206C00183000 | 2023-12-01 12:38PM EST | 2023-12-06 | 8.85 | 9.05 | 9.25 | +2.01 | +29.39% | 21 | 18 | 28.76% |
| GLD231208C00183000 | 2023-12-01 11:33AM EST | 2023-12-08 | 7.95 | 9.20 | 9.30 | +1.60 | +25.20% | 2 | 210 | 25.93% |
| GLD231215C00183000 | 2023-12-01 1:49PM EST | 2023-12-15 | 9.80 | 9.55 | 9.65 | +3.50 | +55.56% | 72 | 4,506 | 23.24% |
| GLD231222C00183000 | 2023-12-01 11:25AM EST | 2023-12-22 | 8.62 | 9.85 | 9.95 | +1.87 | +27.70% | 205 | 99 | 21.75% |
| GLD231229C00183000 | 2023-12-01 12:17PM EST | 2023-12-29 | 9.20 | 10.05 | 10.20 | +2.20 | +31.43% | 105 | 699 | 20.66% |
| GLD240119C00183000 | 2023-12-01 1:44PM EST | 2024-01-19 | 11.00 | 10.95 | 11.05 | +3.05 | +38.36% | 83 | 6,791 | 19.74% |
| GLD240216C00183000 | 2023-11-29 9:30AM EST | 2024-02-16 | 10.15 | 12.15 | 12.30 | +0.45 | +4.64% | 2 | 209 | 20.08% |
| GLD240315C00183000 | 2023-12-01 11:47AM EST | 2024-03-15 | 12.10 | 13.25 | 13.40 | +1.70 | +16.35% | 18 | 1,150 | 20.28% |
| GLD240328C00183000 | 2023-12-01 1:18PM EST | 2024-03-28 | 13.60 | 13.75 | 13.90 | +2.75 | +25.35% | 29 | 235 | 20.42% |
| GLD240517C00183000 | 2023-12-01 1:12PM EST | 2024-05-17 | 15.30 | 15.55 | 15.75 | +1.80 | +13.33% | 3 | 150 | 21.03% |
| GLD240621C00183000 | 2023-12-01 9:35AM EST | 2024-06-21 | 14.10 | 16.70 | 16.95 | +0.28 | +2.03% | 3 | 33 | 21.40% |
| GLD240628C00183000 | 2023-12-01 11:50AM EST | 2024-06-28 | 15.95 | 16.90 | 17.15 | +1.10 | +7.41% | 1 | 157 | 21.41% |
| GLD240920C00183000 | 2023-10-17 1:37PM EST | 2024-09-20 | 11.95 | 13.20 | 13.70 | 0.00 | - | 10 | 54 | 12.64% |
| GLD240930C00183000 | 2023-11-08 3:27PM EST | 2024-09-30 | 12.25 | 19.50 | 20.10 | 0.00 | - | 1 | 1 | 22.29% |
| GLD241220C00183000 | 2023-11-28 10:10AM EST | 2024-12-20 | 19.35 | 21.85 | 22.55 | 0.00 | - | 1 | 182 | 23.10% |
| GLD250117C00183000 | 2023-11-28 12:00PM EST | 2025-01-17 | 20.63 | 22.45 | 23.25 | 0.00 | - | 97 | 142 | 23.20% |
| GLD260116C00183000 | 2023-11-21 2:00PM EST | 2026-01-16 | 27.22 | 30.25 | 33.25 | 0.00 | - | 3 | 5 | 26.31% |
Putsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD231201P00183000 | 2023-11-30 9:46AM EST | 2023-12-01 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,579 | 37.50% |
| GLD231206P00183000 | 2023-12-01 12:21PM EST | 2023-12-06 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 5 | 106 | 17.97% |
| GLD231208P00183000 | 2023-12-01 12:11PM EST | 2023-12-08 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 15 | 721 | 16.80% |
| GLD231215P00183000 | 2023-12-01 1:32PM EST | 2023-12-15 | 0.14 | 0.15 | 0.18 | -0.11 | -44.00% | 59 | 6,497 | 15.77% |
| GLD231222P00183000 | 2023-12-01 12:44PM EST | 2023-12-22 | 0.22 | 0.25 | 0.27 | -0.16 | -42.11% | 40 | 277 | 14.38% |
| GLD231229P00183000 | 2023-12-01 12:58PM EST | 2023-12-29 | 0.33 | 0.33 | 0.36 | -0.16 | -32.65% | 38 | 645 | 13.50% |
| GLD240105P00183000 | 2023-12-01 1:48PM EST | 2024-01-05 | 0.44 | 0.44 | 0.47 | -0.11 | -20.00% | 36 | 30 | 13.09% |
| GLD240119P00183000 | 2023-12-01 1:37PM EST | 2024-01-19 | 0.70 | 0.69 | 0.72 | -0.23 | -24.73% | 77 | 828 | 12.73% |
| GLD240216P00183000 | 2023-12-01 12:57PM EST | 2024-02-16 | 1.16 | 1.17 | 1.23 | -0.36 | -23.68% | 123 | 264 | 12.44% |
| GLD240315P00183000 | 2023-12-01 11:00AM EST | 2024-03-15 | 1.63 | 1.61 | 1.67 | -0.35 | -17.68% | 5 | 3,409 | 12.15% |
| GLD240328P00183000 | 2023-11-28 2:53PM EST | 2024-03-28 | 2.10 | 1.81 | 1.86 | 0.00 | - | 4 | 360 | 12.04% |
| GLD240517P00183000 | 2023-12-01 12:30PM EST | 2024-05-17 | 2.58 | 2.52 | 2.60 | -0.15 | -5.49% | 1 | 495 | 11.89% |
| GLD240621P00183000 | 2023-11-22 10:49AM EST | 2024-06-21 | 3.03 | 2.94 | 3.05 | -1.37 | -31.14% | 1 | 638 | 11.77% |
| GLD240628P00183000 | 2023-10-26 12:50PM EST | 2024-06-28 | 6.02 | 4.05 | 4.20 | 0.00 | - | 4 | 0 | 13.86% |
| GLD240920P00183000 | 2023-11-27 11:02AM EST | 2024-09-20 | 4.82 | 3.90 | 4.10 | 0.00 | - | 10 | 141 | 11.56% |
| GLD240930P00183000 | 2023-11-21 3:54PM EST | 2024-09-30 | 5.43 | 3.90 | 4.20 | 0.00 | - | 2 | 39 | 11.53% |
| GLD241220P00183000 | 2023-11-20 11:57AM EST | 2024-12-20 | 7.04 | 4.85 | 5.10 | 0.00 | - | 2 | 119 | 11.54% |
| GLD250117P00183000 | 2023-11-27 1:32PM EST | 2025-01-17 | 5.90 | 5.00 | 5.35 | 0.00 | - | 9 | 6 | 11.48% |
© 2023 Yahoo. All rights reserved.