GLD - SPDR Gold Shares
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:194.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230609C00194000 | 2023-06-07 2:42PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,133 | 32.03% |
| GLD230616C00194000 | 2023-06-07 1:13PM EDT | 2023-06-16 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 53 | 4,225 | 18.95% |
| GLD230623C00194000 | 2023-06-06 10:45AM EDT | 2023-06-23 | 0.10 | 0.04 | 0.05 | 0.00 | - | 4 | 55 | 16.50% |
| GLD230630C00194000 | 2023-06-07 2:25PM EDT | 2023-06-30 | 0.11 | 0.10 | 0.11 | -0.07 | -38.89% | 32 | 666 | 15.87% |
| GLD230707C00194000 | 2023-06-07 12:35PM EDT | 2023-07-07 | 0.17 | 0.16 | 0.18 | -0.08 | -32.00% | 5 | 58 | 15.33% |
| GLD230714C00194000 | 2023-06-07 11:54AM EDT | 2023-07-14 | 0.28 | 0.26 | 0.28 | -0.18 | -39.13% | 15 | 12 | 15.26% |
| GLD230721C00194000 | 2023-06-07 3:08PM EDT | 2023-07-21 | 0.38 | 0.37 | 0.39 | -0.17 | -30.91% | 124 | 584 | 15.17% |
| GLD230818C00194000 | 2023-06-07 12:59PM EDT | 2023-08-18 | 1.00 | 1.01 | 1.04 | -0.42 | -29.58% | 6 | 492 | 15.83% |
| GLD230915C00194000 | 2023-06-07 1:39PM EDT | 2023-09-15 | 1.81 | 1.72 | 1.75 | -0.47 | -20.61% | 326 | 1,107 | 16.27% |
| GLD230929C00194000 | 2023-05-22 10:32AM EDT | 2023-09-29 | 4.25 | 2.11 | 2.16 | 0.00 | - | 1 | 41 | 16.61% |
| GLD231117C00194000 | 2023-06-01 10:04AM EDT | 2023-11-17 | 5.12 | 3.50 | 3.60 | 0.00 | - | 1 | 10 | 17.58% |
| GLD231215C00194000 | 2023-05-31 10:08AM EDT | 2023-12-15 | 5.80 | 4.30 | 4.40 | 0.00 | - | - | 11 | 18.01% |
| GLD231229C00194000 | 2023-05-16 10:22AM EDT | 2023-12-29 | 8.80 | 4.65 | 4.75 | 0.00 | - | 2 | 3 | 18.11% |
| GLD240119C00194000 | 2023-06-07 1:21PM EDT | 2024-01-19 | 5.25 | 5.20 | 5.30 | -0.70 | -11.76% | 14 | 279 | 18.33% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230609P00194000 | 2023-05-23 1:46PM EDT | 2023-06-09 | 10.70 | 13.50 | 13.65 | 0.00 | - | 9 | 4 | 0.00% |
| GLD230616P00194000 | 2023-06-07 3:11PM EDT | 2023-06-16 | 13.50 | 13.50 | 13.65 | +3.24 | +31.58% | 1,310 | 323 | 0.00% |
| GLD230623P00194000 | 2023-05-18 1:49PM EDT | 2023-06-23 | 12.25 | 13.50 | 13.65 | 0.00 | - | 1 | 2 | 0.00% |
| GLD230630P00194000 | 2023-05-31 3:57PM EDT | 2023-06-30 | 11.65 | 13.45 | 13.65 | 0.00 | - | 2 | 129 | 0.00% |
| GLD230721P00194000 | 2023-06-07 9:52AM EDT | 2023-07-21 | 12.15 | 13.50 | 13.60 | +0.50 | +4.29% | 10 | 270 | 0.00% |
| GLD230818P00194000 | 2023-05-26 10:45AM EDT | 2023-08-18 | 14.20 | 13.50 | 13.60 | 0.00 | - | 2 | 37 | 0.00% |
| GLD230915P00194000 | 2023-05-30 12:05PM EDT | 2023-09-15 | 12.40 | 13.65 | 13.75 | 0.00 | - | 92 | 542 | 7.54% |
| GLD230929P00194000 | 2023-05-30 12:05PM EDT | 2023-09-29 | 12.55 | 13.80 | 13.90 | 0.00 | - | 42 | 42 | 8.52% |
| GLD231117P00194000 | 2023-05-25 9:55AM EDT | 2023-11-17 | 14.45 | 14.05 | 14.20 | 0.00 | - | - | 1 | 8.69% |
| GLD231215P00194000 | 2023-06-02 12:39PM EDT | 2023-12-15 | 13.60 | 14.30 | 14.40 | 0.00 | - | 2 | 101 | 8.80% |
| GLD231229P00194000 | 2023-06-02 3:44PM EDT | 2023-12-29 | 14.15 | 14.40 | 14.50 | 0.00 | - | 130 | 130 | 8.83% |
| GLD240119P00194000 | 2023-06-06 9:33AM EDT | 2024-01-19 | 13.15 | 14.55 | 14.70 | 0.00 | - | 94 | 341 | 9.01% |
© 2023 Yahoo. All rights reserved.