UK markets open in 7 hours 16 minutes
NIKKEI 225
27,482.41 -124.05 (-0.45%) HANG SENG
21,283.52 -15.18 (-0.07%) CRUDE OIL
78.44 -0.03 (-0.04%) GOLD FUTURES
1,885.90 -4.80 (-0.25%) DOW
33,949.01 -207.68 (-0.61%) BTC-GBP
19,029.83 -369.54 (-1.90%)
SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:185.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230210C00185000 | 2023-02-08 11:47AM EST | 2023-02-10 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 2 | 903 | 32.81% |
| GLD230217C00185000 | 2023-02-08 3:51PM EST | 2023-02-17 | 0.06 | 0.05 | 0.06 | 0.00 | - | 59 | 9,100 | 19.63% |
| GLD230224C00185000 | 2023-02-08 1:15PM EST | 2023-02-24 | 0.14 | 0.12 | 0.13 | 0.00 | - | 3 | 495 | 16.99% |
| GLD230303C00185000 | 2023-02-08 3:45PM EST | 2023-03-03 | 0.23 | 0.22 | 0.24 | -0.01 | -4.17% | 29 | 457 | 16.21% |
| GLD230310C00185000 | 2023-02-08 11:58AM EST | 2023-03-10 | 0.39 | 0.37 | 0.39 | -0.01 | -2.50% | 3 | 93 | 16.04% |
| GLD230317C00185000 | 2023-02-08 3:34PM EST | 2023-03-17 | 0.55 | 0.55 | 0.57 | 0.00 | - | 105 | 23,871 | 16.09% |
| GLD230324C00185000 | 2023-02-08 12:26PM EST | 2023-03-24 | 0.79 | 0.76 | 0.78 | +0.09 | +12.86% | 6 | 26 | 16.29% |
| GLD230331C00185000 | 2023-02-08 12:20PM EST | 2023-03-31 | 0.96 | 0.92 | 0.95 | +0.07 | +7.87% | 8 | 2,411 | 16.18% |
| GLD230421C00185000 | 2023-02-08 3:20PM EST | 2023-04-21 | 1.53 | 1.52 | 1.55 | +0.13 | +9.29% | 22 | 16,618 | 16.41% |
| GLD230519C00185000 | 2023-02-08 10:35AM EST | 2023-05-19 | 2.28 | 2.39 | 2.42 | -0.40 | -14.93% | 10 | 191 | 16.96% |
| GLD230616C00185000 | 2023-02-08 12:43PM EST | 2023-06-16 | 3.25 | 3.20 | 3.30 | +0.10 | +3.17% | 44 | 4,232 | 17.49% |
| GLD230630C00185000 | 2023-02-07 9:46AM EST | 2023-06-30 | 3.49 | 3.60 | 3.75 | 0.00 | - | 8 | 296 | 17.78% |
| GLD230915C00185000 | 2023-02-08 3:21PM EST | 2023-09-15 | 5.97 | 5.90 | 6.05 | +0.09 | +1.53% | 2 | 1,876 | 18.93% |
| GLD230929C00185000 | 2023-02-03 1:56PM EST | 2023-09-29 | 6.50 | 6.30 | 6.45 | +0.43 | +7.08% | 3 | 2,188 | 19.11% |
| GLD231229C00185000 | 2023-02-07 9:30AM EST | 2023-12-29 | 9.30 | 8.75 | 9.05 | 0.00 | - | 1 | 1,029 | 20.31% |
| GLD240119C00185000 | 2023-02-08 9:57AM EST | 2024-01-19 | 9.29 | 9.30 | 9.50 | +0.09 | +0.98% | 2 | 8,678 | 20.36% |
| GLD240621C00185000 | 2023-02-07 1:01PM EST | 2024-06-21 | 13.55 | 12.85 | 13.25 | 0.00 | - | 14 | 162 | 21.59% |
| GLD240920C00185000 | 2023-02-03 12:08PM EST | 2024-09-20 | 14.22 | 12.55 | 16.90 | 0.00 | - | 1 | 14 | 23.99% |
| GLD241220C00185000 | 2023-01-18 12:20PM EST | 2024-12-20 | 20.00 | 14.50 | 19.40 | 0.00 | - | 6 | 23 | 24.96% |
| GLD250117C00185000 | 2023-02-03 3:50PM EST | 2025-01-17 | 18.00 | 15.20 | 20.00 | 0.00 | - | 1 | 44 | 25.08% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230210P00185000 | 2023-02-07 10:50AM EST | 2023-02-10 | 10.50 | 9.30 | 11.90 | 0.00 | - | 2 | 11 | 92.09% |
| GLD230217P00185000 | 2023-02-07 3:42PM EST | 2023-02-17 | 10.93 | 9.50 | 11.80 | 0.00 | - | 99 | 99 | 42.09% |
| GLD230224P00185000 | 2023-02-03 9:30AM EST | 2023-02-24 | 10.45 | 9.05 | 12.35 | 0.00 | - | 10 | 8 | 36.74% |
| GLD230303P00185000 | 2023-02-08 9:42AM EST | 2023-03-03 | 10.55 | 9.80 | 11.10 | +3.80 | +56.30% | 68 | 0 | 19.75% |
| GLD230310P00185000 | 2023-02-06 10:27AM EST | 2023-03-10 | 11.22 | 10.55 | 10.65 | 0.00 | - | 20 | 25 | 10.84% |
| GLD230317P00185000 | 2023-02-08 1:39PM EST | 2023-03-17 | 10.40 | 10.60 | 10.70 | -0.95 | -8.37% | 167 | 562 | 10.84% |
| GLD230331P00185000 | 2023-02-06 1:31PM EST | 2023-03-31 | 11.50 | 10.75 | 10.85 | 0.00 | - | 1 | 38 | 11.11% |
| GLD230421P00185000 | 2023-02-08 3:26PM EST | 2023-04-21 | 11.05 | 10.75 | 11.60 | +0.51 | +4.84% | 5 | 24 | 13.94% |
| GLD230519P00185000 | 2023-02-03 12:11PM EST | 2023-05-19 | 12.08 | 10.70 | 11.95 | 0.00 | - | 1 | 30 | 13.23% |
| GLD230616P00185000 | 2023-02-03 10:25AM EST | 2023-06-16 | 11.65 | 11.00 | 12.00 | 0.00 | - | 5 | 1,817 | 11.87% |
| GLD230630P00185000 | 2023-02-02 9:56AM EST | 2023-06-30 | 8.75 | 10.85 | 12.50 | 0.00 | - | 10 | 50 | 12.79% |
| GLD230915P00185000 | 2023-02-08 11:33AM EST | 2023-09-15 | 12.75 | 12.55 | 12.75 | +0.25 | +2.00% | 8 | 2,518 | 10.89% |
| GLD230929P00185000 | 2023-02-08 3:03PM EST | 2023-09-29 | 12.75 | 12.70 | 12.90 | -0.35 | -2.67% | 25 | 186 | 10.89% |
| GLD231229P00185000 | 2023-01-19 12:34PM EST | 2023-12-29 | 12.19 | 13.45 | 13.75 | 0.00 | - | 19 | 180 | 10.78% |
| GLD240119P00185000 | 2023-02-06 2:05PM EST | 2024-01-19 | 14.05 | 13.65 | 13.85 | 0.00 | - | 4 | 2,537 | 10.61% |
| GLD240621P00185000 | 2023-01-25 2:33PM EST | 2024-06-21 | 12.80 | 14.70 | 15.20 | 0.00 | - | 9 | 5,009 | 10.68% |
| GLD240920P00185000 | 2022-11-04 9:30AM EST | 2024-09-20 | 30.21 | 18.80 | 23.50 | 0.00 | - | 22 | 104 | 19.50% |
| GLD250117P00185000 | 2022-10-20 10:41AM EST | 2025-01-17 | 32.88 | 23.45 | 27.45 | 0.00 | - | - | 1 | 21.88% |
© 2023 Yahoo. All rights reserved.
