SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:43AM EDT. Market open.
Strike:186.00
Callsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD220930C00186000 | 2022-09-13 3:54PM EDT | 2022-09-30 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| GLD221021C00186000 | 2022-09-22 2:54PM EDT | 2022-10-21 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 272 | 28.91% |
| GLD221118C00186000 | 2022-09-26 11:20AM EDT | 2022-11-18 | 0.05 | 0.06 | 0.07 | 0.00 | - | 3 | 368 | 22.56% |
| GLD221216C00186000 | 2022-09-28 1:07PM EDT | 2022-12-16 | 0.24 | 0.23 | 0.24 | 0.00 | - | 6 | 14,154 | 22.02% |
| GLD221230C00186000 | 2022-09-27 3:29PM EDT | 2022-12-30 | 0.22 | 0.33 | 0.37 | 0.00 | - | 2 | 642 | 22.00% |
| GLD230120C00186000 | 2022-09-29 10:20AM EDT | 2023-01-20 | 0.55 | 0.57 | 0.60 | -0.03 | -5.17% | 49 | 9,103 | 22.02% |
| GLD230317C00186000 | 2022-09-22 12:54PM EDT | 2023-03-17 | 1.46 | 1.41 | 1.46 | 0.00 | - | 8 | 216 | 22.62% |
| GLD230331C00186000 | 2022-09-12 9:30AM EDT | 2023-03-31 | 2.28 | 1.63 | 1.68 | 0.00 | - | 1 | 95 | 22.66% |
| GLD230616C00186000 | 2022-09-23 11:08AM EDT | 2023-06-16 | 2.62 | 2.96 | 3.05 | 0.00 | - | 1 | 236 | 23.17% |
| GLD230630C00186000 | 2022-09-12 10:42AM EDT | 2023-06-30 | 3.99 | 3.15 | 3.30 | 0.00 | - | 80 | 240 | 23.23% |
| GLD240119C00186000 | 2022-09-27 10:49AM EDT | 2024-01-19 | 6.00 | 6.60 | 6.90 | 0.00 | - | 23 | 59 | 24.00% |
Putsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD220930P00186000 | 2022-09-15 9:59AM EDT | 2022-09-30 | 28.57 | 31.60 | 31.80 | 0.00 | - | - | 0 | 133.98% |
| GLD221021P00186000 | 2022-09-28 2:01PM EDT | 2022-10-21 | 31.30 | 31.65 | 31.80 | 0.00 | - | 25 | 40 | 42.53% |
| GLD221118P00186000 | 2022-09-28 3:36PM EDT | 2022-11-18 | 31.35 | 31.65 | 31.80 | 0.00 | - | 255 | 92 | 28.59% |
| GLD221216P00186000 | 2022-09-21 3:32PM EDT | 2022-12-16 | 30.05 | 31.60 | 31.80 | 0.00 | - | 320 | 0 | 23.00% |
| GLD221230P00186000 | 2022-09-21 3:32PM EDT | 2022-12-30 | 29.85 | 31.55 | 31.75 | 0.00 | - | 270 | 0 | 20.51% |
| GLD230120P00186000 | 2022-09-21 3:49PM EDT | 2023-01-20 | 30.30 | 31.60 | 31.80 | 0.00 | - | 550 | 0 | 19.17% |
| GLD230317P00186000 | 2022-08-12 10:01AM EDT | 2023-03-17 | 20.10 | 26.20 | 26.75 | 0.00 | - | - | 11 | 0.00% |
| GLD230331P00186000 | 2022-07-18 3:07PM EDT | 2023-03-31 | 28.00 | 22.20 | 22.95 | 0.00 | - | 8 | 86 | 0.00% |
| GLD230616P00186000 | 2022-09-23 9:33AM EDT | 2023-06-16 | 32.40 | 31.90 | 32.15 | 0.00 | - | 4 | 16 | 14.89% |
| GLD240119P00186000 | 2022-09-08 12:03PM EDT | 2024-01-19 | 28.70 | 32.10 | 33.00 | 0.00 | - | 37 | 13 | 13.65% |
© 2022 Yahoo. All rights reserved.
