GLD - SPDR Gold Shares

NYSEArca - NYSEArca Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:190.00
Callsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLD230609C001900002023-06-02 3:23PM EDT2023-06-090.030.020.03-0.12-80.00%1732,90016.80%
GLD230616C001900002023-06-02 3:48PM EDT2023-06-160.130.130.14-0.40-75.47%4,22227,17415.63%
GLD230623C001900002023-06-02 2:49PM EDT2023-06-230.270.250.27-0.51-65.38%1981,06914.89%
GLD230630C001900002023-06-02 4:14PM EDT2023-06-300.430.400.43-0.65-60.19%4153,63614.62%
GLD230707C001900002023-06-02 3:58PM EDT2023-07-070.600.570.61-0.86-58.90%55614.58%
GLD230721C001900002023-06-02 3:48PM EDT2023-07-211.051.021.05-0.93-46.97%66810,09514.92%
GLD230818C001900002023-06-02 3:51PM EDT2023-08-182.072.032.08-1.12-35.11%4253315.94%
GLD230915C001900002023-06-02 3:58PM EDT2023-09-153.052.983.05-1.20-28.24%1,25913,71416.58%
GLD230929C001900002023-06-02 3:55PM EDT2023-09-293.503.503.55-1.25-26.32%1642316.93%
GLD231117C001900002023-06-02 3:49PM EDT2023-11-175.155.055.20-1.41-21.49%2476817.88%
GLD231215C001900002023-06-02 12:45PM EDT2023-12-156.305.956.10-1.04-14.17%66218.34%
GLD231229C001900002023-05-31 11:54AM EDT2023-12-297.906.356.550.00-370318.57%
GLD240119C001900002023-06-02 3:05PM EDT2024-01-197.077.007.10-1.38-16.33%5515,12118.70%
GLD240315C001900002023-06-02 12:55PM EDT2024-03-159.058.658.80-1.30-12.56%5007,68719.49%
GLD240328C001900002023-06-01 10:20AM EDT2024-03-2810.519.009.250.00-15419.76%
GLD240517C001900002023-06-01 2:57PM EDT2024-05-1712.0510.4010.650.00-11222720.30%
GLD240621C001900002023-06-02 3:15PM EDT2024-06-2111.5011.1511.70-1.50-11.54%11,54920.78%
GLD240920C001900002023-05-30 12:24PM EDT2024-09-2015.0013.4014.200.00-118621.73%
GLD241220C001900002023-05-25 3:57PM EDT2024-12-2016.8015.4516.550.00-5072722.53%
GLD250117C001900002023-06-02 3:50PM EDT2025-01-1716.8515.9017.35-2.15-11.32%1152522.86%
Putsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLD230609P001900002023-06-02 3:36PM EDT2023-06-098.888.909.10+2.54+40.06%13262322.46%
GLD230616P001900002023-06-02 2:00PM EDT2023-06-168.708.909.10+2.18+33.44%75,78515.87%
GLD230623P001900002023-06-01 9:59AM EDT2023-06-237.028.909.150.00-110913.84%
GLD230630P001900002023-06-02 12:14PM EDT2023-06-308.408.959.15+1.50+21.74%1393711.99%
GLD230721P001900002023-06-02 3:37PM EDT2023-07-219.209.109.35+1.80+24.32%3938410.85%
GLD230818P001900002023-06-01 10:11AM EDT2023-08-188.479.509.75+0.12+1.44%420810.78%
GLD230915P001900002023-06-02 9:35AM EDT2023-09-159.459.8010.20+1.40+17.39%311,38810.93%
GLD230929P001900002023-05-31 9:55AM EDT2023-09-299.059.9510.400.00-265710.92%
GLD231117P001900002023-06-02 3:05PM EDT2023-11-1710.6010.6510.85+0.25+2.42%1501,15510.36%
GLD231215P001900002023-06-02 10:01AM EDT2023-12-1510.0910.9011.25-1.11-9.91%432310.51%
GLD231229P001900002023-05-31 10:07AM EDT2023-12-2910.6511.0511.300.00-1063810.27%
GLD240119P001900002023-06-01 3:53PM EDT2024-01-199.9511.2511.500.00-55,61410.20%
GLD240315P001900002023-06-02 12:22PM EDT2024-03-1511.5011.7512.00+0.98+9.32%15418510.05%
GLD240328P001900002023-06-02 1:04PM EDT2024-03-2811.8011.8512.25+0.94+8.66%77110.26%
GLD240517P001900002023-05-26 10:22AM EDT2024-05-1713.0512.3012.600.00-26810.05%
GLD240621P001900002023-06-01 1:16PM EDT2024-06-2111.6012.4513.100.00-221,55710.32%
GLD240920P001900002023-05-25 11:03AM EDT2024-09-2014.7513.1513.900.00-1116810.32%
GLD241220P001900002023-04-13 9:35AM EDT2024-12-2014.9012.9514.400.00-1210.05%
GLD250117P001900002023-06-01 1:20PM EDT2025-01-1713.7313.8015.100.00-122310.61%