SPDR Gold Shares (GLD)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:195.00
Callsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD221007C00195000 | 2022-09-02 10:34AM EDT | 2022-10-07 | 0.02 | 0.00 | 0.01 | 0.00 | - | 75 | 75 | 71.88% |
| GLD221014C00195000 | 2022-09-22 2:28PM EDT | 2022-10-14 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GLD221021C00195000 | 2022-10-04 12:51PM EDT | 2022-10-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GLD221028C00195000 | 2022-09-21 10:48AM EDT | 2022-10-28 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| GLD221104C00195000 | 2022-09-29 3:14PM EDT | 2022-11-04 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| GLD221118C00195000 | 2022-09-30 2:59PM EDT | 2022-11-18 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| GLD221216C00195000 | 2022-10-04 9:50AM EDT | 2022-12-16 | 0.21 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| GLD221230C00195000 | 2022-10-04 1:36PM EDT | 2022-12-30 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GLD230120C00195000 | 2022-10-04 2:30PM EDT | 2023-01-20 | 0.59 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| GLD230317C00195000 | 2022-10-04 9:43AM EDT | 2023-03-17 | 1.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GLD230331C00195000 | 2022-10-04 11:34AM EDT | 2023-03-31 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GLD230616C00195000 | 2022-10-04 1:21PM EDT | 2023-06-16 | 3.15 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| GLD230630C00195000 | 2022-10-04 12:08PM EDT | 2023-06-30 | 3.40 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 6.25% |
| GLD230915C00195000 | 2022-10-04 11:40AM EDT | 2023-09-15 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GLD240119C00195000 | 2022-10-04 1:00PM EDT | 2024-01-19 | 6.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| GLD240621C00195000 | 2022-08-01 11:58AM EDT | 2024-06-21 | 10.35 | 8.00 | 8.85 | 0.00 | - | 1 | 1 | 23.67% |
| GLD250117C00195000 | 2022-09-28 3:18PM EDT | 2025-01-17 | 11.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
Putsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD221021P00195000 | 2022-08-10 11:11AM EDT | 2022-10-21 | 27.13 | 35.25 | 35.35 | 0.00 | - | 1 | 0 | 65.82% |
| GLD221028P00195000 | 2022-09-28 3:53PM EDT | 2022-10-28 | 40.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GLD221118P00195000 | 2022-10-03 1:44PM EDT | 2022-11-18 | 37.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD221216P00195000 | 2022-08-24 3:58PM EDT | 2022-12-16 | 31.80 | 41.70 | 42.10 | 0.00 | - | 20 | 8 | 64.43% |
| GLD221230P00195000 | 2022-09-01 11:09AM EDT | 2022-12-30 | 37.00 | 40.15 | 40.30 | 0.00 | - | 2 | 0 | 52.71% |
| GLD230120P00195000 | 2022-09-06 9:59AM EDT | 2023-01-20 | 35.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD230317P00195000 | 2022-09-21 3:43PM EDT | 2023-03-17 | 38.90 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| GLD230331P00195000 | 2022-09-23 2:54PM EDT | 2023-03-31 | 42.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD230616P00195000 | 2022-09-06 11:46AM EDT | 2023-06-16 | 36.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD230630P00195000 | 2022-08-24 11:15AM EDT | 2023-06-30 | 31.85 | 41.65 | 42.00 | 0.00 | - | 8 | 9 | 33.79% |
| GLD240119P00195000 | 2022-09-19 11:57AM EDT | 2024-01-19 | 39.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
