GLD - SPDR Gold Shares
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:193.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230602C00193000 | 2023-05-26 1:45PM EDT | 2023-06-02 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 2 | 187 | 24.61% |
| GLD230609C00193000 | 2023-05-30 9:31AM EDT | 2023-06-09 | 0.08 | 0.08 | 0.09 | -0.04 | -33.33% | 5 | 472 | 18.85% |
| GLD230616C00193000 | 2023-05-30 10:07AM EDT | 2023-06-16 | 0.25 | 0.25 | 0.27 | -0.06 | -19.35% | 61 | 7,266 | 18.56% |
| GLD230623C00193000 | 2023-05-30 9:46AM EDT | 2023-06-23 | 0.37 | 0.36 | 0.38 | -0.05 | -11.90% | 1 | 84 | 17.16% |
| GLD230630C00193000 | 2023-05-30 10:09AM EDT | 2023-06-30 | 0.55 | 0.54 | 0.56 | -0.03 | -5.17% | 4 | 4,259 | 16.91% |
| GLD230707C00193000 | 2023-05-30 9:59AM EDT | 2023-07-07 | 0.66 | 0.69 | 0.72 | -0.05 | -7.04% | 1 | 25 | 16.55% |
| GLD230721C00193000 | 2023-05-30 10:11AM EDT | 2023-07-21 | 1.13 | 1.13 | 1.15 | -0.01 | -0.88% | 26 | 1,342 | 16.68% |
| GLD230818C00193000 | 2023-05-26 12:26PM EDT | 2023-08-18 | 2.04 | 2.01 | 2.08 | 0.00 | - | 1 | 138 | 17.18% |
| GLD230915C00193000 | 2023-05-30 10:06AM EDT | 2023-09-15 | 2.83 | 2.88 | 2.94 | +0.04 | +1.43% | 911 | 1,470 | 17.43% |
| GLD230929C00193000 | 2023-05-12 3:05PM EDT | 2023-09-29 | 6.60 | 3.30 | 3.40 | 0.00 | - | 1 | 54 | 17.68% |
| GLD231117C00193000 | 2023-05-26 12:22PM EDT | 2023-11-17 | 4.91 | 4.90 | 5.00 | 0.00 | - | 1 | 12 | 18.51% |
| GLD231215C00193000 | 2023-05-23 12:00PM EDT | 2023-12-15 | 6.95 | 5.75 | 5.85 | 0.00 | - | 2 | 15 | 18.86% |
| GLD231229C00193000 | 2023-05-18 12:23PM EDT | 2023-12-29 | 6.94 | 6.15 | 6.30 | 0.00 | - | 1 | 66 | 19.09% |
| GLD240119C00193000 | 2023-05-04 3:20PM EDT | 2024-01-19 | 13.20 | 6.70 | 6.80 | 0.00 | - | 101 | 186 | 19.11% |
| GLD240328C00193000 | 2023-04-04 12:13PM EDT | 2024-03-28 | 15.23 | 15.20 | 15.85 | 0.00 | - | - | 1 | 30.69% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230602P00193000 | 2023-05-17 11:44AM EDT | 2023-06-02 | 9.00 | 11.10 | 11.30 | 0.00 | - | 1 | 72 | 41.07% |
| GLD230609P00193000 | 2023-05-24 3:09PM EDT | 2023-06-09 | 10.95 | 11.15 | 11.30 | 0.00 | - | 9 | 13 | 24.76% |
| GLD230616P00193000 | 2023-05-24 12:50PM EDT | 2023-06-16 | 11.12 | 11.30 | 11.40 | 0.00 | - | 1 | 596 | 20.80% |
| GLD230630P00193000 | 2023-05-18 1:28PM EDT | 2023-06-30 | 11.50 | 11.30 | 11.40 | 0.00 | - | 3 | 170 | 15.60% |
| GLD230721P00193000 | 2023-05-26 11:08AM EDT | 2023-07-21 | 12.85 | 11.55 | 11.65 | 0.00 | - | 4 | 277 | 13.89% |
| GLD230818P00193000 | 2023-05-26 1:41PM EDT | 2023-08-18 | 13.00 | 11.85 | 11.95 | 0.00 | - | 22 | 70 | 12.71% |
| GLD230915P00193000 | 2023-05-04 10:35AM EDT | 2023-09-15 | 8.00 | 12.05 | 12.20 | 0.00 | - | 1 | 392 | 11.91% |
| GLD231117P00193000 | 2023-05-30 10:10AM EDT | 2023-11-17 | 12.70 | 12.75 | 12.90 | +2.50 | +24.51% | 2 | 15 | 11.40% |
| GLD231229P00193000 | 2023-05-04 10:58AM EDT | 2023-12-29 | 9.85 | 13.05 | 13.20 | 0.00 | - | - | 1 | 10.90% |
| GLD240119P00193000 | 2023-04-21 3:58PM EDT | 2024-01-19 | 12.90 | 12.45 | 13.10 | 0.00 | - | 10 | 226 | 10.19% |
| GLD240328P00193000 | 2023-05-23 10:05AM EDT | 2024-03-28 | 13.70 | 13.60 | 14.30 | 0.00 | - | - | 9 | 11.13% |
© 2023 Yahoo. All rights reserved.