GLD - SPDR Gold Shares
NYSEArca - NYSEArca Delayed price. Currency in USD
In the money
Strike:195.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230602C00195000 | 2023-05-26 2:11PM EDT | 2023-06-02 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 28 | 258 | 28.91% |
| GLD230609C00195000 | 2023-05-26 11:33AM EDT | 2023-06-09 | 0.09 | 0.09 | 0.10 | -0.04 | -30.77% | 18 | 430 | 22.51% |
| GLD230616C00195000 | 2023-05-26 3:59PM EDT | 2023-06-16 | 0.24 | 0.23 | 0.24 | -0.04 | -14.29% | 459 | 80,297 | 21.24% |
| GLD230623C00195000 | 2023-05-26 3:31PM EDT | 2023-06-23 | 0.32 | 0.32 | 0.34 | -0.04 | -11.11% | 65 | 1,565 | 19.68% |
| GLD230630C00195000 | 2023-05-26 3:58PM EDT | 2023-06-30 | 0.46 | 0.44 | 0.47 | -0.04 | -8.00% | 2,002 | 28,786 | 18.93% |
| GLD230707C00195000 | 2023-05-26 11:18AM EDT | 2023-07-07 | 0.55 | 0.56 | 0.59 | -0.08 | -12.70% | 17 | 17 | 18.29% |
| GLD230721C00195000 | 2023-05-26 3:58PM EDT | 2023-07-21 | 0.90 | 0.89 | 0.92 | -0.05 | -5.26% | 193 | 8,217 | 17.98% |
| GLD230818C00195000 | 2023-05-26 2:18PM EDT | 2023-08-18 | 1.70 | 1.68 | 1.72 | -0.05 | -2.86% | 141 | 6,859 | 18.19% |
| GLD230915C00195000 | 2023-05-26 3:54PM EDT | 2023-09-15 | 2.50 | 2.46 | 2.52 | -0.04 | -1.57% | 20 | 5,568 | 18.39% |
| GLD230929C00195000 | 2023-05-26 11:51AM EDT | 2023-09-29 | 2.86 | 2.87 | 2.95 | -0.34 | -10.63% | 1 | 2,967 | 18.60% |
| GLD231117C00195000 | 2023-05-26 10:44AM EDT | 2023-11-17 | 4.25 | 4.30 | 4.40 | -0.20 | -4.49% | 26 | 215 | 19.17% |
| GLD231215C00195000 | 2023-05-26 10:21AM EDT | 2023-12-15 | 5.30 | 5.15 | 5.25 | -0.05 | -0.93% | 1 | 2,019 | 19.56% |
| GLD231229C00195000 | 2023-05-26 10:27AM EDT | 2023-12-29 | 5.77 | 5.50 | 5.65 | +0.24 | +4.34% | 2 | 1,654 | 19.70% |
| GLD240119C00195000 | 2023-05-26 1:13PM EDT | 2024-01-19 | 6.00 | 6.05 | 6.20 | -0.10 | -1.64% | 2 | 10,910 | 19.83% |
| GLD240315C00195000 | 2023-05-26 1:24PM EDT | 2024-03-15 | 7.64 | 7.60 | 7.80 | -1.60 | -17.32% | 34 | 190 | 20.46% |
| GLD240328C00195000 | 2023-05-03 12:29PM EDT | 2024-03-28 | 12.88 | 7.90 | 8.20 | 0.00 | - | 3 | 7 | 20.66% |
| GLD240517C00195000 | 2023-05-25 3:31PM EDT | 2024-05-17 | 9.50 | 9.35 | 9.60 | 0.00 | - | - | 3 | 21.19% |
| GLD240621C00195000 | 2023-05-18 3:31PM EDT | 2024-06-21 | 11.15 | 10.10 | 10.55 | 0.00 | - | 22 | 1,841 | 21.53% |
| GLD240920C00195000 | 2023-05-25 11:03AM EDT | 2024-09-20 | 12.90 | 12.35 | 13.05 | 0.00 | - | 5 | 81 | 22.46% |
| GLD241220C00195000 | 2023-05-22 3:50PM EDT | 2024-12-20 | 16.36 | 14.60 | 15.55 | 0.00 | - | 1 | 13 | 23.38% |
| GLD250117C00195000 | 2023-05-24 2:09PM EDT | 2025-01-17 | 17.00 | 15.20 | 16.35 | 0.00 | - | 14 | 12,292 | 23.70% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230602P00195000 | 2023-05-22 2:51PM EDT | 2023-06-02 | 11.75 | 14.00 | 14.20 | 0.00 | - | 1 | 48 | 36.04% |
| GLD230609P00195000 | 2023-05-24 3:26PM EDT | 2023-06-09 | 12.95 | 14.00 | 14.20 | 0.00 | - | 3 | 45 | 23.29% |
| GLD230616P00195000 | 2023-05-25 2:48PM EDT | 2023-06-16 | 14.63 | 14.00 | 14.25 | 0.00 | - | 70 | 2,735 | 19.78% |
| GLD230623P00195000 | 2023-05-16 9:56AM EDT | 2023-06-23 | 9.15 | 14.00 | 14.25 | 0.00 | - | - | 1 | 16.94% |
| GLD230630P00195000 | 2023-05-26 3:25PM EDT | 2023-06-30 | 14.30 | 14.00 | 14.30 | +0.45 | +3.25% | 5 | 301 | 15.85% |
| GLD230721P00195000 | 2023-05-26 2:52PM EDT | 2023-07-21 | 14.45 | 14.05 | 14.35 | -0.20 | -1.37% | 11 | 213 | 12.96% |
| GLD230818P00195000 | 2023-05-26 2:42PM EDT | 2023-08-18 | 14.60 | 14.30 | 14.55 | +2.50 | +20.66% | 63 | 67 | 12.04% |
| GLD230915P00195000 | 2023-05-25 12:39PM EDT | 2023-09-15 | 15.07 | 14.40 | 14.90 | 0.00 | - | 4 | 375 | 12.17% |
| GLD230929P00195000 | 2023-05-17 2:19PM EDT | 2023-09-29 | 12.41 | 14.50 | 15.05 | 0.00 | - | 1 | 404 | 12.09% |
| GLD231117P00195000 | 2023-05-12 4:00PM EDT | 2023-11-17 | 11.72 | 14.95 | 15.45 | 0.00 | - | 13 | 34 | 11.52% |
| GLD231215P00195000 | 2023-05-16 12:50PM EDT | 2023-12-15 | 13.00 | 15.15 | 15.75 | 0.00 | - | 1 | 2 | 11.51% |
| GLD231229P00195000 | 2023-05-25 11:01AM EDT | 2023-12-29 | 15.90 | 15.25 | 15.85 | 0.00 | - | 8 | 138 | 11.38% |
| GLD240119P00195000 | 2023-05-25 1:14PM EDT | 2024-01-19 | 16.05 | 15.35 | 16.00 | 0.00 | - | 12 | 99 | 11.23% |
| GLD240315P00195000 | 2023-05-04 12:00PM EDT | 2024-03-15 | 12.14 | 15.75 | 16.55 | 0.00 | - | 10 | 114 | 11.22% |
| GLD240328P00195000 | 2023-05-17 10:34AM EDT | 2024-03-28 | 14.35 | 15.80 | 16.65 | 0.00 | - | - | 7 | 11.17% |
| GLD240517P00195000 | 2023-05-25 12:39PM EDT | 2024-05-17 | 17.00 | 16.10 | 17.15 | 0.00 | - | 6 | 14 | 11.22% |
| GLD240621P00195000 | 2023-05-26 12:11PM EDT | 2024-06-21 | 16.90 | 16.45 | 17.25 | +0.99 | +6.22% | 2 | 155 | 10.87% |
| GLD240920P00195000 | 2022-10-25 11:42AM EDT | 2024-09-20 | 40.86 | 30.00 | 35.00 | 0.00 | - | 2 | 18 | 32.03% |
| GLD241220P00195000 | 2022-10-18 2:39PM EDT | 2024-12-20 | 40.90 | 30.60 | 34.40 | 0.00 | - | - | 1 | 28.71% |
| GLD250117P00195000 | 2023-05-25 12:24PM EDT | 2025-01-17 | 19.11 | 17.70 | 19.35 | 0.00 | - | 1 | 34 | 11.37% |
© 2023 Yahoo. All rights reserved.