GLD - SPDR Gold Shares

NYSEArca - NYSEArca Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:195.00
Callsfor2 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLD230602C001950002023-05-26 2:11PM EDT2023-06-020.030.020.03-0.01-25.00%2825828.91%
GLD230609C001950002023-05-26 11:33AM EDT2023-06-090.090.090.10-0.04-30.77%1843022.51%
GLD230616C001950002023-05-26 3:59PM EDT2023-06-160.240.230.24-0.04-14.29%45980,29721.24%
GLD230623C001950002023-05-26 3:31PM EDT2023-06-230.320.320.34-0.04-11.11%651,56519.68%
GLD230630C001950002023-05-26 3:58PM EDT2023-06-300.460.440.47-0.04-8.00%2,00228,78618.93%
GLD230707C001950002023-05-26 11:18AM EDT2023-07-070.550.560.59-0.08-12.70%171718.29%
GLD230721C001950002023-05-26 3:58PM EDT2023-07-210.900.890.92-0.05-5.26%1938,21717.98%
GLD230818C001950002023-05-26 2:18PM EDT2023-08-181.701.681.72-0.05-2.86%1416,85918.19%
GLD230915C001950002023-05-26 3:54PM EDT2023-09-152.502.462.52-0.04-1.57%205,56818.39%
GLD230929C001950002023-05-26 11:51AM EDT2023-09-292.862.872.95-0.34-10.63%12,96718.60%
GLD231117C001950002023-05-26 10:44AM EDT2023-11-174.254.304.40-0.20-4.49%2621519.17%
GLD231215C001950002023-05-26 10:21AM EDT2023-12-155.305.155.25-0.05-0.93%12,01919.56%
GLD231229C001950002023-05-26 10:27AM EDT2023-12-295.775.505.65+0.24+4.34%21,65419.70%
GLD240119C001950002023-05-26 1:13PM EDT2024-01-196.006.056.20-0.10-1.64%210,91019.83%
GLD240315C001950002023-05-26 1:24PM EDT2024-03-157.647.607.80-1.60-17.32%3419020.46%
GLD240328C001950002023-05-03 12:29PM EDT2024-03-2812.887.908.200.00-3720.66%
GLD240517C001950002023-05-25 3:31PM EDT2024-05-179.509.359.600.00--321.19%
GLD240621C001950002023-05-18 3:31PM EDT2024-06-2111.1510.1010.550.00-221,84121.53%
GLD240920C001950002023-05-25 11:03AM EDT2024-09-2012.9012.3513.050.00-58122.46%
GLD241220C001950002023-05-22 3:50PM EDT2024-12-2016.3614.6015.550.00-11323.38%
GLD250117C001950002023-05-24 2:09PM EDT2025-01-1717.0015.2016.350.00-1412,29223.70%
Putsfor2 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLD230602P001950002023-05-22 2:51PM EDT2023-06-0211.7514.0014.200.00-14836.04%
GLD230609P001950002023-05-24 3:26PM EDT2023-06-0912.9514.0014.200.00-34523.29%
GLD230616P001950002023-05-25 2:48PM EDT2023-06-1614.6314.0014.250.00-702,73519.78%
GLD230623P001950002023-05-16 9:56AM EDT2023-06-239.1514.0014.250.00--116.94%
GLD230630P001950002023-05-26 3:25PM EDT2023-06-3014.3014.0014.30+0.45+3.25%530115.85%
GLD230721P001950002023-05-26 2:52PM EDT2023-07-2114.4514.0514.35-0.20-1.37%1121312.96%
GLD230818P001950002023-05-26 2:42PM EDT2023-08-1814.6014.3014.55+2.50+20.66%636712.04%
GLD230915P001950002023-05-25 12:39PM EDT2023-09-1515.0714.4014.900.00-437512.17%
GLD230929P001950002023-05-17 2:19PM EDT2023-09-2912.4114.5015.050.00-140412.09%
GLD231117P001950002023-05-12 4:00PM EDT2023-11-1711.7214.9515.450.00-133411.52%
GLD231215P001950002023-05-16 12:50PM EDT2023-12-1513.0015.1515.750.00-1211.51%
GLD231229P001950002023-05-25 11:01AM EDT2023-12-2915.9015.2515.850.00-813811.38%
GLD240119P001950002023-05-25 1:14PM EDT2024-01-1916.0515.3516.000.00-129911.23%
GLD240315P001950002023-05-04 12:00PM EDT2024-03-1512.1415.7516.550.00-1011411.22%
GLD240328P001950002023-05-17 10:34AM EDT2024-03-2814.3515.8016.650.00--711.17%
GLD240517P001950002023-05-25 12:39PM EDT2024-05-1717.0016.1017.150.00-61411.22%
GLD240621P001950002023-05-26 12:11PM EDT2024-06-2116.9016.4517.25+0.99+6.22%215510.87%
GLD240920P001950002022-10-25 11:42AM EDT2024-09-2040.8630.0035.000.00-21832.03%
GLD241220P001950002022-10-18 2:39PM EDT2024-12-2040.9030.6034.400.00--128.71%
GLD250117P001950002023-05-25 12:24PM EDT2025-01-1719.1117.7019.350.00-13411.37%