SPDR Gold Shares (GLD)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:190.00
Callsfor21 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD221021C00190000 | 2022-08-11 10:51AM EDT | 2022-10-21 | 0.44 | 0.41 | 0.42 | -0.11 | -20.00% | 20 | 1,416 | 48.39% |
| GLD221118C00190000 | 2022-08-11 1:40PM EDT | 2022-11-18 | 0.84 | 0.80 | 0.82 | -0.20 | -19.23% | 3 | 10,949 | 34.64% |
| GLD221216C00190000 | 2022-08-11 11:14AM EDT | 2022-12-16 | 1.30 | 1.26 | 1.29 | -0.26 | -16.67% | 118 | 28,190 | 30.70% |
| GLD221230C00190000 | 2022-08-11 11:15AM EDT | 2022-12-30 | 1.51 | 1.47 | 1.51 | -0.16 | -9.58% | 4 | 12,155 | 29.44% |
| GLD230120C00190000 | 2022-08-11 11:53AM EDT | 2023-01-20 | 1.92 | 1.85 | 1.89 | -0.26 | -11.93% | 34 | 13,563 | 28.31% |
| GLD230317C00190000 | 2022-08-08 3:49PM EDT | 2023-03-17 | 3.30 | 3.00 | 3.05 | 0.00 | - | 6 | 757 | 27.08% |
| GLD230331C00190000 | 2022-08-11 10:37AM EDT | 2023-03-31 | 3.45 | 3.30 | 3.35 | 0.00 | - | 6 | 140 | 26.93% |
| GLD230616C00190000 | 2022-08-10 3:13PM EDT | 2023-06-16 | 5.10 | 4.80 | 5.00 | -0.15 | -2.86% | 4 | 1,765 | 26.48% |
| GLD230630C00190000 | 2022-08-03 12:51PM EDT | 2023-06-30 | 4.95 | 5.10 | 5.35 | 0.00 | - | 1 | 27 | 26.56% |
| GLD240119C00190000 | 2022-08-09 3:37PM EDT | 2024-01-19 | 9.55 | 8.85 | 9.15 | 0.00 | - | 10 | 852 | 26.00% |
Putsfor21 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD221021P00190000 | 2022-08-10 2:26PM EDT | 2022-10-21 | 23.15 | 23.40 | 23.50 | -0.11 | -0.47% | - | 16 | 0.00% |
| GLD221118P00190000 | 2022-08-11 9:30AM EDT | 2022-11-18 | 23.05 | 23.50 | 23.60 | -0.65 | -2.74% | 20 | 88 | 0.00% |
| GLD221216P00190000 | 2022-08-04 10:04AM EDT | 2022-12-16 | 24.21 | 23.60 | 23.75 | 0.00 | - | 1 | 211 | 0.00% |
| GLD221230P00190000 | 2022-07-22 11:33AM EDT | 2022-12-30 | 29.10 | 23.70 | 23.80 | 0.00 | - | - | 165 | 0.00% |
| GLD230120P00190000 | 2022-08-11 11:24AM EDT | 2023-01-20 | 23.95 | 23.85 | 23.95 | +0.70 | +3.01% | 2 | 1,440 | 0.00% |
| GLD230317P00190000 | 2022-08-10 1:02PM EDT | 2023-03-17 | 23.50 | 24.25 | 24.35 | -3.15 | -11.82% | 1 | 132 | 0.00% |
| GLD230331P00190000 | 2022-08-10 1:02PM EDT | 2023-03-31 | 23.60 | 24.40 | 24.50 | -7.65 | -24.48% | - | 161 | 0.00% |
| GLD230616P00190000 | 2021-12-22 4:51PM EDT | 2023-06-16 | 27.78 | 26.30 | 29.50 | 0.00 | - | 60 | 61 | 10.96% |
| GLD240119P00190000 | 2022-07-22 1:11PM EDT | 2024-01-19 | 31.30 | 26.00 | 26.65 | 0.00 | - | - | 106 | 0.00% |
© 2022 Yahoo. All rights reserved.
