GLD - SPDR Gold Shares
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:185.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230602C00185000 | 2023-05-31 4:04PM EDT | 2023-06-02 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1,265 | 2,600 | 3.13% |
| GLD230609C00185000 | 2023-05-31 4:12PM EDT | 2023-06-09 | 0.73 | 0.00 | 0.00 | 0.00 | - | 359 | 1,029 | 1.56% |
| GLD230616C00185000 | 2023-06-01 9:30AM EDT | 2023-06-16 | 1.51 | 0.00 | 0.00 | +0.11 | +7.86% | 1 | 18,616 | 1.56% |
| GLD230623C00185000 | 2023-05-31 2:56PM EDT | 2023-06-23 | 1.82 | 0.00 | 0.00 | 0.00 | - | 20 | 459 | 0.78% |
| GLD230630C00185000 | 2023-05-31 3:33PM EDT | 2023-06-30 | 2.17 | 0.00 | 0.00 | 0.00 | - | 249 | 1,751 | 0.78% |
| GLD230707C00185000 | 2023-05-31 3:43PM EDT | 2023-07-07 | 2.52 | 0.00 | 0.00 | 0.00 | - | 124 | 146 | 0.78% |
| GLD230721C00185000 | 2023-06-01 9:30AM EDT | 2023-07-21 | 3.40 | 0.00 | 0.00 | +0.15 | +4.62% | 2 | 2,642 | 0.78% |
| GLD230818C00185000 | 2023-05-31 2:05PM EDT | 2023-08-18 | 4.75 | 4.75 | 4.85 | 0.00 | - | 20 | 497 | 16.63% |
| GLD230915C00185000 | 2023-05-31 3:00PM EDT | 2023-09-15 | 5.80 | 0.00 | 0.00 | 0.00 | - | 238 | 7,345 | 0.39% |
| GLD230929C00185000 | 2023-05-26 12:25PM EDT | 2023-09-29 | 5.90 | 5.20 | 6.55 | 0.00 | - | 10 | 2,592 | 17.48% |
| GLD231117C00185000 | 2023-05-31 2:25PM EDT | 2023-11-17 | 8.40 | 8.30 | 8.45 | 0.00 | - | 7 | 96 | 18.56% |
| GLD231215C00185000 | 2023-05-31 2:34PM EDT | 2023-12-15 | 9.30 | 0.00 | 0.00 | 0.00 | - | 11 | 2,706 | 0.39% |
| GLD231229C00185000 | 2023-05-31 10:39AM EDT | 2023-12-29 | 10.12 | 9.75 | 9.90 | 0.00 | - | 4 | 1,004 | 19.21% |
| GLD240119C00185000 | 2023-05-31 3:52PM EDT | 2024-01-19 | 10.29 | 0.00 | 0.00 | 0.00 | - | 16 | 7,925 | 0.39% |
| GLD240315C00185000 | 2023-05-26 2:16PM EDT | 2024-03-15 | 11.59 | 0.00 | 0.00 | 0.00 | - | 2 | 555 | 0.39% |
| GLD240328C00185000 | 2023-05-23 2:35PM EDT | 2024-03-28 | 13.80 | 12.45 | 13.30 | 0.00 | - | 3 | 178 | 21.21% |
| GLD240517C00185000 | 2023-05-31 2:26PM EDT | 2024-05-17 | 14.16 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 0.20% |
| GLD240621C00185000 | 2023-05-31 3:57PM EDT | 2024-06-21 | 14.95 | 0.00 | 0.00 | 0.00 | - | 18 | 4,205 | 0.20% |
| GLD240920C00185000 | 2023-05-17 11:09AM EDT | 2024-09-20 | 19.17 | 17.10 | 18.00 | 0.00 | - | 3 | 93 | 22.49% |
| GLD241220C00185000 | 2023-05-25 12:50PM EDT | 2024-12-20 | 19.65 | 0.00 | 0.00 | 0.00 | - | 11 | 83 | 0.20% |
| GLD250117C00185000 | 2023-05-31 3:55PM EDT | 2025-01-17 | 20.50 | 0.00 | 0.00 | 0.00 | - | 4 | 487 | 0.20% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230602P00185000 | 2023-05-31 2:55PM EDT | 2023-06-02 | 2.66 | 0.00 | 0.00 | 0.00 | - | 194 | 813 | 0.00% |
| GLD230609P00185000 | 2023-05-31 2:27PM EDT | 2023-06-09 | 2.89 | 0.00 | 0.00 | 0.00 | - | 43 | 2,419 | 0.00% |
| GLD230616P00185000 | 2023-05-31 3:18PM EDT | 2023-06-16 | 3.60 | 3.35 | 3.40 | 0.00 | - | 111 | 17,125 | 15.77% |
| GLD230623P00185000 | 2023-05-31 9:56AM EDT | 2023-06-23 | 3.54 | 0.00 | 0.00 | 0.00 | - | 6 | 267 | 0.00% |
| GLD230630P00185000 | 2023-05-31 2:41PM EDT | 2023-06-30 | 3.91 | 3.80 | 3.90 | 0.00 | - | 32 | 1,187 | 13.98% |
| GLD230707P00185000 | 2023-05-31 2:48PM EDT | 2023-07-07 | 4.20 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 0.00% |
| GLD230721P00185000 | 2023-05-31 11:05AM EDT | 2023-07-21 | 4.40 | 4.45 | 4.55 | 0.00 | - | 3 | 937 | 13.15% |
| GLD230818P00185000 | 2023-05-31 12:13PM EDT | 2023-08-18 | 5.25 | 0.00 | 0.00 | 0.00 | - | 46 | 302 | 0.00% |
| GLD230915P00185000 | 2023-05-31 1:22PM EDT | 2023-09-15 | 5.97 | 5.70 | 5.80 | 0.00 | - | 3 | 8,243 | 12.27% |
| GLD230929P00185000 | 2023-05-31 9:55AM EDT | 2023-09-29 | 5.90 | 5.95 | 6.10 | 0.00 | - | 1 | 841 | 12.25% |
| GLD231117P00185000 | 2023-05-31 9:42AM EDT | 2023-11-17 | 6.90 | 6.75 | 6.85 | 0.00 | - | 5 | 307 | 11.85% |
| GLD231215P00185000 | 2023-05-26 9:50AM EDT | 2023-12-15 | 8.45 | 7.10 | 7.30 | 0.00 | - | 11 | 92 | 11.82% |
| GLD231229P00185000 | 2023-05-25 10:10AM EDT | 2023-12-29 | 8.65 | 7.25 | 7.40 | 0.00 | - | 23 | 224 | 11.60% |
| GLD240119P00185000 | 2023-05-31 9:42AM EDT | 2024-01-19 | 7.65 | 0.00 | 0.00 | 0.00 | - | 48 | 2,660 | 0.00% |
| GLD240315P00185000 | 2023-05-31 10:01AM EDT | 2024-03-15 | 8.50 | 8.15 | 8.35 | 0.00 | - | 1 | 193 | 11.40% |
| GLD240328P00185000 | 2023-05-23 12:35PM EDT | 2024-03-28 | 8.90 | 0.00 | 0.00 | 0.00 | - | 30 | 27 | 0.00% |
| GLD240517P00185000 | 2023-05-31 2:26PM EDT | 2024-05-17 | 9.02 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| GLD240621P00185000 | 2023-06-01 9:30AM EDT | 2024-06-21 | 9.15 | 0.00 | 0.00 | -0.12 | -1.29% | 11 | 6,242 | 0.00% |
| GLD240920P00185000 | 2023-05-25 11:40AM EDT | 2024-09-20 | 11.65 | 10.10 | 10.75 | 0.00 | - | 4 | 104 | 11.74% |
| GLD241220P00185000 | 2023-05-17 1:01PM EDT | 2024-12-20 | 11.50 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 0.00% |
| GLD250117P00185000 | 2023-05-31 9:49AM EDT | 2025-01-17 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 199 | 0.00% |
© 2023 Yahoo. All rights reserved.