GLD - SPDR Gold Shares
NYSEArca - NYSEArca Delayed price. Currency in USD
In the money
Strike:190.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230609C00190000 | 2023-06-02 3:23PM EDT | 2023-06-09 | 0.03 | 0.02 | 0.03 | -0.12 | -80.00% | 173 | 2,900 | 16.80% |
| GLD230616C00190000 | 2023-06-02 3:48PM EDT | 2023-06-16 | 0.13 | 0.13 | 0.14 | -0.40 | -75.47% | 4,222 | 27,174 | 15.63% |
| GLD230623C00190000 | 2023-06-02 2:49PM EDT | 2023-06-23 | 0.27 | 0.25 | 0.27 | -0.51 | -65.38% | 198 | 1,069 | 14.89% |
| GLD230630C00190000 | 2023-06-02 4:14PM EDT | 2023-06-30 | 0.43 | 0.40 | 0.43 | -0.65 | -60.19% | 415 | 3,636 | 14.62% |
| GLD230707C00190000 | 2023-06-02 3:58PM EDT | 2023-07-07 | 0.60 | 0.57 | 0.61 | -0.86 | -58.90% | 5 | 56 | 14.58% |
| GLD230721C00190000 | 2023-06-02 3:48PM EDT | 2023-07-21 | 1.05 | 1.02 | 1.05 | -0.93 | -46.97% | 668 | 10,095 | 14.92% |
| GLD230818C00190000 | 2023-06-02 3:51PM EDT | 2023-08-18 | 2.07 | 2.03 | 2.08 | -1.12 | -35.11% | 42 | 533 | 15.94% |
| GLD230915C00190000 | 2023-06-02 3:58PM EDT | 2023-09-15 | 3.05 | 2.98 | 3.05 | -1.20 | -28.24% | 1,259 | 13,714 | 16.58% |
| GLD230929C00190000 | 2023-06-02 3:55PM EDT | 2023-09-29 | 3.50 | 3.50 | 3.55 | -1.25 | -26.32% | 16 | 423 | 16.93% |
| GLD231117C00190000 | 2023-06-02 3:49PM EDT | 2023-11-17 | 5.15 | 5.05 | 5.20 | -1.41 | -21.49% | 24 | 768 | 17.88% |
| GLD231215C00190000 | 2023-06-02 12:45PM EDT | 2023-12-15 | 6.30 | 5.95 | 6.10 | -1.04 | -14.17% | 6 | 62 | 18.34% |
| GLD231229C00190000 | 2023-05-31 11:54AM EDT | 2023-12-29 | 7.90 | 6.35 | 6.55 | 0.00 | - | 3 | 703 | 18.57% |
| GLD240119C00190000 | 2023-06-02 3:05PM EDT | 2024-01-19 | 7.07 | 7.00 | 7.10 | -1.38 | -16.33% | 55 | 15,121 | 18.70% |
| GLD240315C00190000 | 2023-06-02 12:55PM EDT | 2024-03-15 | 9.05 | 8.65 | 8.80 | -1.30 | -12.56% | 500 | 7,687 | 19.49% |
| GLD240328C00190000 | 2023-06-01 10:20AM EDT | 2024-03-28 | 10.51 | 9.00 | 9.25 | 0.00 | - | 1 | 54 | 19.76% |
| GLD240517C00190000 | 2023-06-01 2:57PM EDT | 2024-05-17 | 12.05 | 10.40 | 10.65 | 0.00 | - | 112 | 227 | 20.30% |
| GLD240621C00190000 | 2023-06-02 3:15PM EDT | 2024-06-21 | 11.50 | 11.15 | 11.70 | -1.50 | -11.54% | 1 | 1,549 | 20.78% |
| GLD240920C00190000 | 2023-05-30 12:24PM EDT | 2024-09-20 | 15.00 | 13.40 | 14.20 | 0.00 | - | 1 | 186 | 21.73% |
| GLD241220C00190000 | 2023-05-25 3:57PM EDT | 2024-12-20 | 16.80 | 15.45 | 16.55 | 0.00 | - | 50 | 727 | 22.53% |
| GLD250117C00190000 | 2023-06-02 3:50PM EDT | 2025-01-17 | 16.85 | 15.90 | 17.35 | -2.15 | -11.32% | 11 | 525 | 22.86% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230609P00190000 | 2023-06-02 3:36PM EDT | 2023-06-09 | 8.88 | 8.90 | 9.10 | +2.54 | +40.06% | 132 | 623 | 22.46% |
| GLD230616P00190000 | 2023-06-02 2:00PM EDT | 2023-06-16 | 8.70 | 8.90 | 9.10 | +2.18 | +33.44% | 7 | 5,785 | 15.87% |
| GLD230623P00190000 | 2023-06-01 9:59AM EDT | 2023-06-23 | 7.02 | 8.90 | 9.15 | 0.00 | - | 1 | 109 | 13.84% |
| GLD230630P00190000 | 2023-06-02 12:14PM EDT | 2023-06-30 | 8.40 | 8.95 | 9.15 | +1.50 | +21.74% | 13 | 937 | 11.99% |
| GLD230721P00190000 | 2023-06-02 3:37PM EDT | 2023-07-21 | 9.20 | 9.10 | 9.35 | +1.80 | +24.32% | 39 | 384 | 10.85% |
| GLD230818P00190000 | 2023-06-01 10:11AM EDT | 2023-08-18 | 8.47 | 9.50 | 9.75 | +0.12 | +1.44% | 4 | 208 | 10.78% |
| GLD230915P00190000 | 2023-06-02 9:35AM EDT | 2023-09-15 | 9.45 | 9.80 | 10.20 | +1.40 | +17.39% | 31 | 1,388 | 10.93% |
| GLD230929P00190000 | 2023-05-31 9:55AM EDT | 2023-09-29 | 9.05 | 9.95 | 10.40 | 0.00 | - | 2 | 657 | 10.92% |
| GLD231117P00190000 | 2023-06-02 3:05PM EDT | 2023-11-17 | 10.60 | 10.65 | 10.85 | +0.25 | +2.42% | 150 | 1,155 | 10.36% |
| GLD231215P00190000 | 2023-06-02 10:01AM EDT | 2023-12-15 | 10.09 | 10.90 | 11.25 | -1.11 | -9.91% | 4 | 323 | 10.51% |
| GLD231229P00190000 | 2023-05-31 10:07AM EDT | 2023-12-29 | 10.65 | 11.05 | 11.30 | 0.00 | - | 10 | 638 | 10.27% |
| GLD240119P00190000 | 2023-06-01 3:53PM EDT | 2024-01-19 | 9.95 | 11.25 | 11.50 | 0.00 | - | 5 | 5,614 | 10.20% |
| GLD240315P00190000 | 2023-06-02 12:22PM EDT | 2024-03-15 | 11.50 | 11.75 | 12.00 | +0.98 | +9.32% | 154 | 185 | 10.05% |
| GLD240328P00190000 | 2023-06-02 1:04PM EDT | 2024-03-28 | 11.80 | 11.85 | 12.25 | +0.94 | +8.66% | 77 | 1 | 10.26% |
| GLD240517P00190000 | 2023-05-26 10:22AM EDT | 2024-05-17 | 13.05 | 12.30 | 12.60 | 0.00 | - | 2 | 68 | 10.05% |
| GLD240621P00190000 | 2023-06-01 1:16PM EDT | 2024-06-21 | 11.60 | 12.45 | 13.10 | 0.00 | - | 22 | 1,557 | 10.32% |
| GLD240920P00190000 | 2023-05-25 11:03AM EDT | 2024-09-20 | 14.75 | 13.15 | 13.90 | 0.00 | - | 11 | 168 | 10.32% |
| GLD241220P00190000 | 2023-04-13 9:35AM EDT | 2024-12-20 | 14.90 | 12.95 | 14.40 | 0.00 | - | 1 | 2 | 10.05% |
| GLD250117P00190000 | 2023-06-01 1:20PM EDT | 2025-01-17 | 13.73 | 13.80 | 15.10 | 0.00 | - | 1 | 223 | 10.61% |
© 2023 Yahoo. All rights reserved.