GLD - SPDR Gold Shares

NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:205.00
Callsfor2 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLD230602C002050002023-05-26 3:32PM EDT2023-06-020.010.000.010.00-6659453.13%
GLD230609C002050002023-06-01 11:45AM EDT2023-06-090.010.010.020.00-1031,65328.52%
GLD230616C002050002023-06-01 1:00PM EDT2023-06-160.030.030.040.00-8725,64823.34%
GLD230623C002050002023-06-01 11:28AM EDT2023-06-230.060.060.07-0.02-25.00%43,26821.09%
GLD230630C002050002023-06-01 12:45PM EDT2023-06-300.110.110.12+0.01+10.00%2539,34920.07%
GLD230721C002050002023-06-01 12:48PM EDT2023-07-210.310.290.30+0.02+6.90%5246,98618.26%
GLD230818C002050002023-06-01 11:38AM EDT2023-08-180.770.720.74+0.09+13.24%5041,60418.14%
GLD230915C002050002023-06-01 1:01PM EDT2023-09-151.281.251.28-0.04-3.03%1115,71818.24%
GLD230929C002050002023-05-31 3:26PM EDT2023-09-291.481.561.590.00-22,10418.40%
GLD231117C002050002023-05-31 1:43PM EDT2023-11-172.692.722.770.00-1791,73918.99%
GLD231215C002050002023-05-31 10:58AM EDT2023-12-153.503.353.500.00-11,76719.37%
GLD231229C002050002023-05-31 12:42PM EDT2023-12-293.653.653.800.00-620,14319.40%
GLD240119C002050002023-05-31 11:35AM EDT2024-01-194.304.154.250.00-197719.45%
GLD240315C002050002023-05-26 3:42PM EDT2024-03-155.255.555.700.00-56520.09%
GLD240328C002050002023-05-02 9:58AM EDT2024-03-287.815.806.050.00-777020.26%
GLD240517C002050002023-05-18 2:36PM EDT2024-05-177.157.057.250.00-1220.62%
GLD240621C002050002023-05-30 10:17AM EDT2024-06-217.457.658.150.00-113,69120.97%
GLD240920C002050002023-05-24 11:07AM EDT2024-09-2010.579.8010.400.00-1521.73%
GLD241220C002050002023-05-18 2:00PM EDT2024-12-2012.2812.0012.600.00-27322.42%
GLD250117C002050002023-05-30 9:30AM EDT2025-01-1712.9512.4013.550.00-14522.93%
Putsfor2 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLD230616P002050002023-05-19 11:13AM EDT2023-06-1622.5521.2021.400.00-1024.12%
GLD230630P002050002023-05-31 3:25PM EDT2023-06-3022.6321.2521.450.00-1019.53%
GLD230721P002050002023-05-16 10:27AM EDT2023-07-2118.8021.2021.450.00-2014.99%
GLD230818P002050002023-05-31 3:20PM EDT2023-08-1822.6021.2521.450.00-100012.09%
GLD230915P002050002023-05-24 3:55PM EDT2023-09-1523.0021.3021.400.00-2009.45%
GLD230929P002050002023-05-30 12:00PM EDT2023-09-2922.7521.3021.400.00-15108.89%
GLD231117P002050002023-05-26 10:43AM EDT2023-11-1724.7021.4521.600.00-1209.71%
GLD231215P002050002023-05-25 3:50PM EDT2023-12-1524.9521.6021.700.00-10679.64%
GLD231229P002050002023-04-20 11:12AM EDT2023-12-2920.4821.6022.500.00-1512.58%
GLD240119P002050002023-05-04 10:03AM EDT2024-01-1918.1521.7021.850.00-12029.63%
GLD240315P002050002023-04-12 10:00AM EDT2024-03-1521.5019.9520.750.00-5620.00%
GLD240328P002050002023-04-12 9:51AM EDT2024-03-2821.7519.9520.900.00--820.00%
GLD240621P002050002023-05-16 9:30AM EDT2024-06-2121.0121.6523.150.00-43210.77%
GLD240920P002050002023-04-10 3:54PM EDT2024-09-2024.0020.4521.700.00--36.26%
GLD241220P002050002023-05-18 2:00PM EDT2024-12-2025.5222.6024.700.00-25711.26%
GLD250117P002050002023-05-26 10:35AM EDT2025-01-1724.7022.4524.750.00-11311.06%