GLD - SPDR Gold Shares

NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:185.00
Callsfor2 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLD230602C001850002023-05-31 4:04PM EDT2023-06-020.210.000.000.00-1,2652,6003.13%
GLD230609C001850002023-05-31 4:12PM EDT2023-06-090.730.000.000.00-3591,0291.56%
GLD230616C001850002023-06-01 9:30AM EDT2023-06-161.510.000.00+0.11+7.86%118,6161.56%
GLD230623C001850002023-05-31 2:56PM EDT2023-06-231.820.000.000.00-204590.78%
GLD230630C001850002023-05-31 3:33PM EDT2023-06-302.170.000.000.00-2491,7510.78%
GLD230707C001850002023-05-31 3:43PM EDT2023-07-072.520.000.000.00-1241460.78%
GLD230721C001850002023-06-01 9:30AM EDT2023-07-213.400.000.00+0.15+4.62%22,6420.78%
GLD230818C001850002023-05-31 2:05PM EDT2023-08-184.754.754.850.00-2049716.63%
GLD230915C001850002023-05-31 3:00PM EDT2023-09-155.800.000.000.00-2387,3450.39%
GLD230929C001850002023-05-26 12:25PM EDT2023-09-295.905.206.550.00-102,59217.48%
GLD231117C001850002023-05-31 2:25PM EDT2023-11-178.408.308.450.00-79618.56%
GLD231215C001850002023-05-31 2:34PM EDT2023-12-159.300.000.000.00-112,7060.39%
GLD231229C001850002023-05-31 10:39AM EDT2023-12-2910.129.759.900.00-41,00419.21%
GLD240119C001850002023-05-31 3:52PM EDT2024-01-1910.290.000.000.00-167,9250.39%
GLD240315C001850002023-05-26 2:16PM EDT2024-03-1511.590.000.000.00-25550.39%
GLD240328C001850002023-05-23 2:35PM EDT2024-03-2813.8012.4513.300.00-317821.21%
GLD240517C001850002023-05-31 2:26PM EDT2024-05-1714.160.000.000.00-5230.20%
GLD240621C001850002023-05-31 3:57PM EDT2024-06-2114.950.000.000.00-184,2050.20%
GLD240920C001850002023-05-17 11:09AM EDT2024-09-2019.1717.1018.000.00-39322.49%
GLD241220C001850002023-05-25 12:50PM EDT2024-12-2019.650.000.000.00-11830.20%
GLD250117C001850002023-05-31 3:55PM EDT2025-01-1720.500.000.000.00-44870.20%
Putsfor2 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLD230602P001850002023-05-31 2:55PM EDT2023-06-022.660.000.000.00-1948130.00%
GLD230609P001850002023-05-31 2:27PM EDT2023-06-092.890.000.000.00-432,4190.00%
GLD230616P001850002023-05-31 3:18PM EDT2023-06-163.603.353.400.00-11117,12515.77%
GLD230623P001850002023-05-31 9:56AM EDT2023-06-233.540.000.000.00-62670.00%
GLD230630P001850002023-05-31 2:41PM EDT2023-06-303.913.803.900.00-321,18713.98%
GLD230707P001850002023-05-31 2:48PM EDT2023-07-074.200.000.000.00-4160.00%
GLD230721P001850002023-05-31 11:05AM EDT2023-07-214.404.454.550.00-393713.15%
GLD230818P001850002023-05-31 12:13PM EDT2023-08-185.250.000.000.00-463020.00%
GLD230915P001850002023-05-31 1:22PM EDT2023-09-155.975.705.800.00-38,24312.27%
GLD230929P001850002023-05-31 9:55AM EDT2023-09-295.905.956.100.00-184112.25%
GLD231117P001850002023-05-31 9:42AM EDT2023-11-176.906.756.850.00-530711.85%
GLD231215P001850002023-05-26 9:50AM EDT2023-12-158.457.107.300.00-119211.82%
GLD231229P001850002023-05-25 10:10AM EDT2023-12-298.657.257.400.00-2322411.60%
GLD240119P001850002023-05-31 9:42AM EDT2024-01-197.650.000.000.00-482,6600.00%
GLD240315P001850002023-05-31 10:01AM EDT2024-03-158.508.158.350.00-119311.40%
GLD240328P001850002023-05-23 12:35PM EDT2024-03-288.900.000.000.00-30270.00%
GLD240517P001850002023-05-31 2:26PM EDT2024-05-179.020.000.000.00-1190.00%
GLD240621P001850002023-06-01 9:30AM EDT2024-06-219.150.000.00-0.12-1.29%116,2420.00%
GLD240920P001850002023-05-25 11:40AM EDT2024-09-2011.6510.1010.750.00-410411.74%
GLD241220P001850002023-05-17 1:01PM EDT2024-12-2011.500.000.000.00-2310.00%
GLD250117P001850002023-05-31 9:49AM EDT2025-01-1711.400.000.000.00-11990.00%