SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:195.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230210C00195000 | 2023-01-27 3:09PM EST | 2023-02-10 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 147 | 34.38% |
| GLD230217C00195000 | 2023-02-03 2:27PM EST | 2023-02-17 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 40 | 5,151 | 25.20% |
| GLD230224C00195000 | 2023-02-03 1:14PM EST | 2023-02-24 | 0.02 | 0.03 | 0.04 | -0.05 | -71.43% | 224 | 594 | 22.17% |
| GLD230303C00195000 | 2023-02-03 1:09PM EST | 2023-03-03 | 0.04 | 0.04 | 0.05 | -0.09 | -69.23% | 11 | 43 | 19.73% |
| GLD230310C00195000 | 2023-02-03 12:30PM EST | 2023-03-10 | 0.07 | 0.07 | 0.08 | -0.28 | -80.00% | 3 | 3 | 18.75% |
| GLD230317C00195000 | 2023-02-03 2:26PM EST | 2023-03-17 | 0.12 | 0.10 | 0.11 | -0.15 | -55.56% | 195 | 2,331 | 17.97% |
| GLD230331C00195000 | 2023-02-03 3:10PM EST | 2023-03-31 | 0.22 | 0.21 | 0.22 | -0.26 | -54.17% | 32 | 282 | 17.55% |
| GLD230421C00195000 | 2023-02-03 2:55PM EST | 2023-04-21 | 0.45 | 0.43 | 0.44 | -0.52 | -53.61% | 439 | 445 | 17.29% |
| GLD230519C00195000 | 2023-02-03 1:28PM EST | 2023-05-19 | 0.87 | 0.83 | 0.87 | -0.67 | -43.51% | 19 | 35 | 17.54% |
| GLD230616C00195000 | 2023-02-03 4:02PM EST | 2023-06-16 | 1.37 | 1.33 | 1.39 | -0.83 | -37.73% | 25 | 612 | 17.89% |
| GLD230630C00195000 | 2023-02-03 12:25PM EST | 2023-06-30 | 1.62 | 1.60 | 1.65 | -1.32 | -44.90% | 529 | 6,250 | 17.99% |
| GLD230915C00195000 | 2023-02-03 2:26PM EST | 2023-09-15 | 3.40 | 3.25 | 3.40 | -1.17 | -25.60% | 92 | 857 | 19.12% |
| GLD230929C00195000 | 2023-02-03 1:34PM EST | 2023-09-29 | 3.60 | 3.55 | 3.70 | -1.33 | -26.98% | 22 | 261 | 19.23% |
| GLD231229C00195000 | 2023-02-03 10:10AM EST | 2023-12-29 | 5.90 | 5.55 | 5.80 | -1.80 | -23.38% | 1 | 1,384 | 20.16% |
| GLD240119C00195000 | 2023-02-02 10:22AM EST | 2024-01-19 | 6.62 | 6.05 | 6.20 | -1.63 | -19.76% | 1 | 8,042 | 20.22% |
| GLD240621C00195000 | 2023-02-03 12:34PM EST | 2024-06-21 | 9.50 | 9.10 | 9.50 | -3.50 | -26.92% | 10 | 16 | 21.27% |
| GLD240920C00195000 | 2022-11-08 2:43PM EST | 2024-09-20 | 10.78 | 8.75 | 12.70 | 0.00 | - | 1 | 6 | 23.35% |
| GLD250117C00195000 | 2023-02-03 11:15AM EST | 2025-01-17 | 13.45 | 11.00 | 15.50 | -3.05 | -18.48% | 1 | 30 | 24.27% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230217P00195000 | 2022-12-28 3:09PM EST | 2023-02-17 | 26.05 | 14.30 | 16.70 | 0.00 | - | 42 | 0 | 0.00% |
| GLD230317P00195000 | 2023-02-03 9:52AM EST | 2023-03-17 | 19.92 | 19.75 | 23.25 | +4.17 | +26.48% | 200 | 15 | 34.39% |
| GLD230331P00195000 | 2023-02-02 12:51PM EST | 2023-03-31 | 17.04 | 19.55 | 23.50 | 0.00 | - | 10 | 47 | 31.13% |
| GLD230421P00195000 | 2023-02-03 12:10PM EST | 2023-04-21 | 21.44 | 19.50 | 23.45 | +7.06 | +49.10% | 10 | 10 | 26.25% |
| GLD230616P00195000 | 2023-02-02 1:59PM EST | 2023-06-16 | 17.00 | 20.20 | 22.80 | 0.00 | - | 1 | 52 | 17.38% |
| GLD230630P00195000 | 2022-12-21 2:24PM EST | 2023-06-30 | 26.04 | 16.50 | 17.20 | 0.00 | - | 2 | 1 | 0.00% |
| GLD230915P00195000 | 2023-01-06 9:55AM EST | 2023-09-15 | 24.00 | 20.05 | 23.45 | 0.00 | - | 20 | 520 | 15.34% |
| GLD230929P00195000 | 2023-01-13 1:45PM EST | 2023-09-29 | 18.27 | 20.90 | 23.30 | 0.00 | - | 3 | 11 | 14.47% |
| GLD231229P00195000 | 2023-02-02 10:31AM EST | 2023-12-29 | 17.75 | 20.95 | 23.40 | 0.00 | - | 20 | 40 | 12.54% |
| GLD240119P00195000 | 2023-02-03 9:55AM EST | 2024-01-19 | 20.95 | 21.45 | 23.45 | +1.88 | +9.86% | 40 | 64 | 12.28% |
| GLD240621P00195000 | 2022-10-18 1:44PM EST | 2024-06-21 | 41.67 | 30.00 | 34.50 | 0.00 | - | - | 30 | 25.74% |
| GLD240920P00195000 | 2022-10-25 10:42AM EST | 2024-09-20 | 40.86 | 30.00 | 35.00 | 0.00 | - | 2 | 18 | 24.27% |
| GLD241220P00195000 | 2022-10-18 1:39PM EST | 2024-12-20 | 40.90 | 30.60 | 34.40 | 0.00 | - | - | 1 | 21.96% |
| GLD250117P00195000 | 2023-02-02 11:46AM EST | 2025-01-17 | 20.38 | 21.70 | 25.85 | 0.00 | - | 1 | 19 | 11.91% |
© 2023 Yahoo. All rights reserved.
