SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:193.00
Callsfor13 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD231213C00193000 | 2023-12-08 3:58PM EST | 2023-12-13 | 0.04 | 0.04 | 0.05 | -0.23 | -85.19% | 65 | 694 | 20.12% |
| GLD231215C00193000 | 2023-12-08 3:56PM EST | 2023-12-15 | 0.08 | 0.08 | 0.10 | -0.32 | -80.00% | 273 | 4,329 | 18.65% |
| GLD231220C00193000 | 2023-12-08 12:18PM EST | 2023-12-20 | 0.17 | 0.16 | 0.18 | -0.46 | -73.02% | 26 | 24 | 15.72% |
| GLD231222C00193000 | 2023-12-08 2:31PM EST | 2023-12-22 | 0.26 | 0.25 | 0.27 | -0.55 | -67.90% | 11 | 183 | 16.04% |
| GLD231229C00193000 | 2023-12-08 3:35PM EST | 2023-12-29 | 0.41 | 0.40 | 0.43 | -0.63 | -60.58% | 103 | 585 | 14.80% |
| GLD240105C00193000 | 2023-12-08 2:35PM EST | 2024-01-05 | 0.66 | 0.65 | 0.68 | -0.82 | -55.41% | 1,036 | 1,402 | 14.82% |
| GLD240112C00193000 | 2023-12-08 12:05PM EST | 2024-01-12 | 0.97 | 0.97 | 1.00 | -0.77 | -44.25% | 7 | 237 | 15.28% |
| GLD240119C00193000 | 2023-12-08 3:58PM EST | 2024-01-19 | 1.24 | 1.22 | 1.25 | -0.80 | -39.22% | 817 | 3,452 | 15.27% |
| GLD240216C00193000 | 2023-12-08 3:56PM EST | 2024-02-16 | 2.34 | 2.30 | 2.35 | -0.81 | -25.71% | 117 | 323 | 15.92% |
| GLD240315C00193000 | 2023-12-08 1:48PM EST | 2024-03-15 | 3.30 | 3.25 | 3.35 | -1.04 | -23.96% | 91 | 1,026 | 16.35% |
| GLD240328C00193000 | 2023-12-08 11:38AM EST | 2024-03-28 | 3.90 | 3.75 | 3.85 | -0.95 | -19.59% | 4 | 1,469 | 16.68% |
| GLD240517C00193000 | 2023-12-07 2:02PM EST | 2024-05-17 | 6.75 | 5.45 | 5.55 | 0.00 | - | 2 | 187 | 17.49% |
| GLD240621C00193000 | 2023-12-08 3:29PM EST | 2024-06-21 | 6.63 | 6.50 | 6.70 | -1.32 | -16.60% | 1 | 119 | 18.03% |
| GLD240628C00193000 | 2023-12-05 10:38AM EST | 2024-06-28 | 7.65 | 6.75 | 6.90 | 0.00 | - | 9 | 41 | 18.09% |
| GLD240719C00193000 | 2023-12-01 10:05AM EST | 2024-07-19 | 9.70 | 7.40 | 7.60 | 0.00 | - | 1 | 1 | 18.45% |
| GLD240920C00193000 | 2023-12-07 12:47PM EST | 2024-09-20 | 10.80 | 9.35 | 9.60 | 0.00 | - | 77 | 85 | 19.39% |
| GLD241220C00193000 | 2023-12-06 1:13PM EST | 2024-12-20 | 13.78 | 12.05 | 12.35 | 0.00 | - | 1 | 145 | 20.56% |
| GLD250117C00193000 | 2023-12-06 2:18PM EST | 2025-01-17 | 14.30 | 12.70 | 13.05 | 0.00 | - | 4 | 24 | 20.73% |
Putsfor13 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD231213P00193000 | 2023-12-08 11:46AM EST | 2023-12-13 | 7.35 | 7.20 | 7.50 | +2.25 | +44.12% | 14 | 11 | 24.61% |
| GLD231215P00193000 | 2023-12-08 9:30AM EST | 2023-12-15 | 7.10 | 7.20 | 7.55 | +2.03 | +40.04% | 1 | 295 | 21.58% |
| GLD231222P00193000 | 2023-12-07 12:47PM EST | 2023-12-22 | 5.35 | 7.25 | 7.55 | 0.00 | - | 10 | 9 | 14.67% |
| GLD231229P00193000 | 2023-12-08 12:26PM EST | 2023-12-29 | 8.00 | 7.30 | 7.60 | +2.45 | +44.14% | 21 | 217 | 12.55% |
| GLD240105P00193000 | 2023-12-06 1:13PM EST | 2024-01-05 | 5.73 | 7.40 | 7.65 | 0.00 | - | 1 | 6 | 11.37% |
| GLD240112P00193000 | 2023-12-07 12:22PM EST | 2024-01-12 | 6.25 | 7.50 | 7.85 | 0.00 | - | 3 | 7 | 11.84% |
| GLD240119P00193000 | 2023-12-08 12:24PM EST | 2024-01-19 | 8.35 | 7.60 | 7.90 | +2.10 | +33.60% | 38 | 190 | 11.12% |
| GLD240216P00193000 | 2023-12-04 1:20PM EST | 2024-02-16 | 8.40 | 8.00 | 8.35 | +0.90 | +12.00% | 5 | 40 | 10.69% |
| GLD240315P00193000 | 2023-12-08 12:06PM EST | 2024-03-15 | 9.00 | 8.40 | 8.65 | +1.90 | +26.76% | 111 | 1,337 | 10.08% |
| GLD240328P00193000 | 2023-12-07 12:14PM EST | 2024-03-28 | 7.75 | 8.55 | 8.85 | 0.00 | - | 45 | 1,314 | 10.10% |
| GLD240517P00193000 | 2023-12-05 10:40AM EST | 2024-05-17 | 9.10 | 9.20 | 9.50 | 0.00 | - | 3 | 27 | 9.97% |
| GLD240621P00193000 | 2023-12-07 1:15PM EST | 2024-06-21 | 8.35 | 9.55 | 9.90 | 0.00 | - | 55 | 426 | 9.89% |
| GLD240628P00193000 | 2023-12-05 10:37AM EST | 2024-06-28 | 9.50 | 9.60 | 10.05 | 0.00 | - | 68 | 68 | 10.02% |
| GLD240719P00193000 | 2023-12-07 10:02AM EST | 2024-07-19 | 8.85 | 9.90 | 10.10 | 0.00 | - | 36 | 33 | 9.64% |
| GLD240920P00193000 | 2023-09-20 1:11PM EST | 2024-09-20 | 14.02 | 13.15 | 13.35 | 0.00 | - | - | 0 | 13.79% |
| GLD241220P00193000 | 2023-12-04 9:34AM EST | 2024-12-20 | 10.20 | 11.45 | 11.75 | 0.00 | - | 48 | 47 | 9.80% |
| GLD250117P00193000 | 2023-10-10 9:13AM EST | 2025-01-17 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.