SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:194.00
Callsfor13 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD231213C00194000 | 2023-12-08 4:14PM EST | 2023-12-13 | 0.04 | 0.03 | 0.04 | -0.15 | -78.95% | 34 | 76 | 19.14% |
| GLD231215C00194000 | 2023-12-08 3:47PM EST | 2023-12-15 | 0.07 | 0.07 | 0.08 | -0.24 | -77.42% | 175 | 1,980 | 18.26% |
| GLD231220C00194000 | 2023-12-08 12:04PM EST | 2023-12-20 | 0.14 | 0.12 | 0.14 | -0.30 | -68.18% | 12 | 25 | 15.67% |
| GLD231222C00194000 | 2023-12-08 2:10PM EST | 2023-12-22 | 0.19 | 0.19 | 0.21 | -0.47 | -71.21% | 50 | 671 | 15.92% |
| GLD231229C00194000 | 2023-12-08 3:59PM EST | 2023-12-29 | 0.33 | 0.32 | 0.34 | -0.55 | -62.50% | 221 | 1,160 | 14.72% |
| GLD240105C00194000 | 2023-12-08 3:17PM EST | 2024-01-05 | 0.54 | 0.53 | 0.56 | -0.68 | -55.74% | 92 | 100 | 14.80% |
| GLD240112C00194000 | 2023-12-08 10:15AM EST | 2024-01-12 | 0.80 | 0.81 | 0.85 | -0.76 | -48.72% | 1,034 | 1,039 | 15.27% |
| GLD240119C00194000 | 2023-12-08 3:59PM EST | 2024-01-19 | 1.07 | 1.04 | 1.07 | -0.73 | -40.56% | 1,542 | 4,374 | 15.21% |
| GLD240216C00194000 | 2023-12-08 4:00PM EST | 2024-02-16 | 2.07 | 2.06 | 2.11 | -0.93 | -31.00% | 44 | 434 | 15.89% |
| GLD240315C00194000 | 2023-12-08 1:52PM EST | 2024-03-15 | 3.02 | 2.99 | 3.10 | -0.98 | -24.50% | 10 | 1,818 | 16.40% |
| GLD240328C00194000 | 2023-12-07 9:33AM EST | 2024-03-28 | 3.47 | 3.45 | 3.55 | -1.28 | -26.95% | 1 | 143 | 16.63% |
| GLD240517C00194000 | 2023-12-05 10:37AM EST | 2024-05-17 | 5.95 | 5.10 | 5.20 | 0.00 | - | 36 | 483 | 17.41% |
| GLD240621C00194000 | 2023-12-06 3:47PM EST | 2024-06-21 | 7.45 | 6.15 | 6.30 | 0.00 | - | 11 | 380 | 17.89% |
| GLD240628C00194000 | 2023-12-05 3:56PM EST | 2024-06-28 | 7.41 | 6.35 | 6.55 | 0.00 | - | 7 | 18 | 18.05% |
| GLD240719C00194000 | 2023-12-06 10:02AM EST | 2024-07-19 | 8.30 | 7.00 | 7.20 | 0.00 | - | 13 | 24 | 18.34% |
| GLD240920C00194000 | 2023-12-07 10:20AM EST | 2024-09-20 | 10.30 | 8.95 | 9.15 | 0.00 | - | 5 | 1,038 | 19.23% |
| GLD241220C00194000 | 2023-12-07 2:19PM EST | 2024-12-20 | 13.10 | 11.60 | 11.90 | 0.00 | - | 4 | 26 | 20.44% |
| GLD250117C00194000 | 2023-12-06 10:26AM EST | 2025-01-17 | 13.90 | 12.25 | 12.65 | 0.00 | - | 1 | 95 | 20.69% |
| GLD260116C00194000 | 2023-12-08 12:05PM EST | 2026-01-16 | 21.61 | 19.25 | 23.15 | -1.89 | -8.04% | 1 | 2 | 24.78% |
Putsfor13 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD231213P00194000 | 2023-12-05 10:56AM EST | 2023-12-13 | 8.25 | 8.20 | 8.50 | +1.00 | +13.79% | 1 | 2 | 24.22% |
| GLD231215P00194000 | 2023-12-08 2:00PM EST | 2023-12-15 | 8.70 | 8.20 | 8.50 | +2.55 | +41.46% | 50 | 314 | 20.51% |
| GLD231222P00194000 | 2023-11-16 1:22PM EST | 2023-12-22 | 10.10 | 8.25 | 8.50 | 0.00 | - | - | 0 | 14.50% |
| GLD231229P00194000 | 2023-12-08 12:02PM EST | 2023-12-29 | 8.65 | 8.25 | 8.55 | +2.00 | +30.08% | 16 | 424 | 12.70% |
| GLD240105P00194000 | 2023-12-08 9:32AM EST | 2024-01-05 | 8.05 | 8.30 | 8.60 | +0.75 | +10.27% | 1 | 16 | 11.65% |
| GLD240112P00194000 | 2023-12-07 12:17PM EST | 2024-01-12 | 7.20 | 6.10 | 10.80 | 0.00 | - | - | - | 24.18% |
| GLD240119P00194000 | 2023-12-08 1:44PM EST | 2024-01-19 | 8.90 | 8.50 | 8.80 | +2.15 | +31.85% | 51 | 455 | 11.22% |
| GLD240216P00194000 | 2023-12-04 10:51AM EST | 2024-02-16 | 8.12 | 8.80 | 9.15 | 0.00 | - | 3 | 126 | 10.53% |
| GLD240315P00194000 | 2023-12-08 12:04PM EST | 2024-03-15 | 9.60 | 9.15 | 9.45 | +0.90 | +10.34% | 119 | 519 | 10.05% |
| GLD240328P00194000 | 2023-12-07 12:14PM EST | 2024-03-28 | 8.45 | 9.25 | 9.65 | 0.00 | - | 16 | 118 | 10.11% |
| GLD240517P00194000 | 2023-12-04 1:27PM EST | 2024-05-17 | 9.45 | 9.90 | 10.20 | 0.00 | - | 98 | 426 | 9.83% |
| GLD240621P00194000 | 2023-12-04 2:38PM EST | 2024-06-21 | 9.60 | 10.20 | 10.65 | 0.00 | - | 25 | 38 | 9.91% |
| GLD240628P00194000 | 2023-11-29 10:21AM EST | 2024-06-28 | 8.50 | 10.30 | 10.75 | 0.00 | - | 2 | 2 | 9.95% |
| GLD240719P00194000 | 2023-12-04 9:32AM EST | 2024-07-19 | 9.00 | 10.45 | 11.00 | 0.00 | - | 49 | 61 | 9.97% |
| GLD241220P00194000 | 2023-12-08 12:10PM EST | 2024-12-20 | 12.55 | 12.10 | 12.35 | +0.95 | +8.19% | 200 | 43 | 9.67% |
| GLD250117P00194000 | 2023-10-24 12:31PM EST | 2025-01-17 | 14.40 | 12.40 | 12.65 | 0.00 | - | - | 250 | 9.75% |
© 2023 Yahoo. All rights reserved.