SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:186.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230210C00186000 | 2023-02-03 3:48PM EST | 2023-02-10 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 189 | 1,066 | 23.63% |
| GLD230217C00186000 | 2023-02-03 3:40PM EST | 2023-02-17 | 0.05 | 0.04 | 0.05 | -0.19 | -79.17% | 4,662 | 5,149 | 18.36% |
| GLD230224C00186000 | 2023-02-03 2:42PM EST | 2023-02-24 | 0.12 | 0.11 | 0.12 | -0.98 | -89.09% | 11 | 244 | 17.14% |
| GLD230303C00186000 | 2023-02-03 3:30PM EST | 2023-03-03 | 0.18 | 0.18 | 0.19 | -0.42 | -70.00% | 1,965 | 96 | 16.19% |
| GLD230310C00186000 | 2023-02-03 3:46PM EST | 2023-03-10 | 0.30 | 0.29 | 0.30 | -0.53 | -63.86% | 2 | 5 | 15.99% |
| GLD230317C00186000 | 2023-02-03 3:44PM EST | 2023-03-17 | 0.43 | 0.42 | 0.44 | -0.66 | -60.55% | 48 | 689 | 16.03% |
| GLD230331C00186000 | 2023-02-02 2:07PM EST | 2023-03-31 | 1.66 | 0.72 | 0.73 | 0.00 | - | 6 | 643 | 15.99% |
| GLD230421C00186000 | 2023-02-03 3:10PM EST | 2023-04-21 | 1.22 | 1.21 | 1.23 | -1.24 | -50.41% | 56 | 328 | 16.21% |
| GLD230519C00186000 | 2023-02-03 1:47PM EST | 2023-05-19 | 1.99 | 1.94 | 2.00 | -1.91 | -48.97% | 2 | 50 | 16.76% |
| GLD230616C00186000 | 2023-02-02 1:32PM EST | 2023-06-16 | 4.45 | 2.72 | 2.79 | 0.00 | - | 1 | 488 | 17.26% |
| GLD230630C00186000 | 2023-02-03 10:23AM EST | 2023-06-30 | 3.55 | 3.10 | 3.20 | -1.54 | -30.26% | 17 | 187 | 17.53% |
| GLD230915C00186000 | 2023-02-02 11:38AM EST | 2023-09-15 | 7.40 | 5.25 | 5.40 | 0.00 | - | 1 | 638 | 18.75% |
| GLD231229C00186000 | 2023-02-02 11:39AM EST | 2023-12-29 | 10.45 | 8.05 | 8.30 | 0.00 | - | 2 | 92 | 20.13% |
| GLD240119C00186000 | 2023-01-26 11:20AM EST | 2024-01-19 | 12.25 | 8.60 | 8.75 | 0.00 | - | 1,350 | 1,536 | 20.21% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230210P00186000 | 2023-02-02 2:35PM EST | 2023-02-10 | 8.00 | 10.70 | 14.20 | 0.00 | - | 11 | 45 | 64.65% |
| GLD230217P00186000 | 2023-02-02 2:24PM EST | 2023-02-17 | 8.00 | 11.10 | 13.85 | 0.00 | - | 70 | 110 | 40.11% |
| GLD230224P00186000 | 2023-02-02 9:59AM EST | 2023-02-24 | 7.50 | 10.55 | 14.45 | 0.00 | - | 1 | 32 | 37.50% |
| GLD230317P00186000 | 2023-02-03 1:20PM EST | 2023-03-17 | 12.65 | 11.55 | 13.05 | +7.00 | +123.89% | 27 | 138 | 16.70% |
| GLD230331P00186000 | 2023-02-02 9:45AM EST | 2023-03-31 | 7.04 | 11.50 | 13.50 | 0.00 | - | 1 | 127 | 17.49% |
| GLD230421P00186000 | 2023-02-03 1:20PM EST | 2023-04-21 | 12.86 | 12.05 | 13.40 | +4.71 | +57.79% | 3 | 6 | 14.36% |
| GLD230519P00186000 | 2023-02-01 3:31PM EST | 2023-05-19 | 7.50 | 12.25 | 13.75 | 0.00 | - | 70 | 198 | 13.79% |
| GLD230616P00186000 | 2023-02-02 10:08AM EST | 2023-06-16 | 9.60 | 12.45 | 13.90 | 0.00 | - | 17 | 111 | 12.78% |
| GLD230630P00186000 | 2023-02-02 10:08AM EST | 2023-06-30 | 9.80 | 12.55 | 14.10 | 0.00 | - | 2 | 90 | 12.81% |
| GLD230915P00186000 | 2023-02-03 11:10AM EST | 2023-09-15 | 13.70 | 13.60 | 15.00 | +1.25 | +10.04% | 32 | 12 | 12.56% |
| GLD231229P00186000 | 2023-01-04 9:30AM EST | 2023-12-29 | 16.95 | 14.60 | 14.95 | 0.00 | - | - | 94 | 10.26% |
| GLD240119P00186000 | 2023-02-03 3:51PM EST | 2024-01-19 | 15.10 | 15.10 | 15.30 | +2.55 | +20.32% | 52 | 1,574 | 10.59% |
© 2023 Yahoo. All rights reserved.
