GLD - SPDR Gold Shares
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:205.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230602C00205000 | 2023-05-26 3:32PM EDT | 2023-06-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 66 | 594 | 53.13% |
| GLD230609C00205000 | 2023-06-01 11:45AM EDT | 2023-06-09 | 0.01 | 0.01 | 0.02 | 0.00 | - | 103 | 1,653 | 28.52% |
| GLD230616C00205000 | 2023-06-01 1:00PM EDT | 2023-06-16 | 0.03 | 0.03 | 0.04 | 0.00 | - | 87 | 25,648 | 23.34% |
| GLD230623C00205000 | 2023-06-01 11:28AM EDT | 2023-06-23 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 4 | 3,268 | 21.09% |
| GLD230630C00205000 | 2023-06-01 12:45PM EDT | 2023-06-30 | 0.11 | 0.11 | 0.12 | +0.01 | +10.00% | 25 | 39,349 | 20.07% |
| GLD230721C00205000 | 2023-06-01 12:48PM EDT | 2023-07-21 | 0.31 | 0.29 | 0.30 | +0.02 | +6.90% | 52 | 46,986 | 18.26% |
| GLD230818C00205000 | 2023-06-01 11:38AM EDT | 2023-08-18 | 0.77 | 0.72 | 0.74 | +0.09 | +13.24% | 504 | 1,604 | 18.14% |
| GLD230915C00205000 | 2023-06-01 1:01PM EDT | 2023-09-15 | 1.28 | 1.25 | 1.28 | -0.04 | -3.03% | 111 | 5,718 | 18.24% |
| GLD230929C00205000 | 2023-05-31 3:26PM EDT | 2023-09-29 | 1.48 | 1.56 | 1.59 | 0.00 | - | 2 | 2,104 | 18.40% |
| GLD231117C00205000 | 2023-05-31 1:43PM EDT | 2023-11-17 | 2.69 | 2.72 | 2.77 | 0.00 | - | 179 | 1,739 | 18.99% |
| GLD231215C00205000 | 2023-05-31 10:58AM EDT | 2023-12-15 | 3.50 | 3.35 | 3.50 | 0.00 | - | 1 | 1,767 | 19.37% |
| GLD231229C00205000 | 2023-05-31 12:42PM EDT | 2023-12-29 | 3.65 | 3.65 | 3.80 | 0.00 | - | 6 | 20,143 | 19.40% |
| GLD240119C00205000 | 2023-05-31 11:35AM EDT | 2024-01-19 | 4.30 | 4.15 | 4.25 | 0.00 | - | 1 | 977 | 19.45% |
| GLD240315C00205000 | 2023-05-26 3:42PM EDT | 2024-03-15 | 5.25 | 5.55 | 5.70 | 0.00 | - | 5 | 65 | 20.09% |
| GLD240328C00205000 | 2023-05-02 9:58AM EDT | 2024-03-28 | 7.81 | 5.80 | 6.05 | 0.00 | - | 77 | 70 | 20.26% |
| GLD240517C00205000 | 2023-05-18 2:36PM EDT | 2024-05-17 | 7.15 | 7.05 | 7.25 | 0.00 | - | 1 | 2 | 20.62% |
| GLD240621C00205000 | 2023-05-30 10:17AM EDT | 2024-06-21 | 7.45 | 7.65 | 8.15 | 0.00 | - | 11 | 3,691 | 20.97% |
| GLD240920C00205000 | 2023-05-24 11:07AM EDT | 2024-09-20 | 10.57 | 9.80 | 10.40 | 0.00 | - | 1 | 5 | 21.73% |
| GLD241220C00205000 | 2023-05-18 2:00PM EDT | 2024-12-20 | 12.28 | 12.00 | 12.60 | 0.00 | - | 2 | 73 | 22.42% |
| GLD250117C00205000 | 2023-05-30 9:30AM EDT | 2025-01-17 | 12.95 | 12.40 | 13.55 | 0.00 | - | 1 | 45 | 22.93% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230616P00205000 | 2023-05-19 11:13AM EDT | 2023-06-16 | 22.55 | 21.20 | 21.40 | 0.00 | - | 1 | 0 | 24.12% |
| GLD230630P00205000 | 2023-05-31 3:25PM EDT | 2023-06-30 | 22.63 | 21.25 | 21.45 | 0.00 | - | 1 | 0 | 19.53% |
| GLD230721P00205000 | 2023-05-16 10:27AM EDT | 2023-07-21 | 18.80 | 21.20 | 21.45 | 0.00 | - | 2 | 0 | 14.99% |
| GLD230818P00205000 | 2023-05-31 3:20PM EDT | 2023-08-18 | 22.60 | 21.25 | 21.45 | 0.00 | - | 100 | 0 | 12.09% |
| GLD230915P00205000 | 2023-05-24 3:55PM EDT | 2023-09-15 | 23.00 | 21.30 | 21.40 | 0.00 | - | 20 | 0 | 9.45% |
| GLD230929P00205000 | 2023-05-30 12:00PM EDT | 2023-09-29 | 22.75 | 21.30 | 21.40 | 0.00 | - | 15 | 10 | 8.89% |
| GLD231117P00205000 | 2023-05-26 10:43AM EDT | 2023-11-17 | 24.70 | 21.45 | 21.60 | 0.00 | - | 1 | 20 | 9.71% |
| GLD231215P00205000 | 2023-05-25 3:50PM EDT | 2023-12-15 | 24.95 | 21.60 | 21.70 | 0.00 | - | 10 | 67 | 9.64% |
| GLD231229P00205000 | 2023-04-20 11:12AM EDT | 2023-12-29 | 20.48 | 21.60 | 22.50 | 0.00 | - | 1 | 5 | 12.58% |
| GLD240119P00205000 | 2023-05-04 10:03AM EDT | 2024-01-19 | 18.15 | 21.70 | 21.85 | 0.00 | - | 1 | 202 | 9.63% |
| GLD240315P00205000 | 2023-04-12 10:00AM EDT | 2024-03-15 | 21.50 | 19.95 | 20.75 | 0.00 | - | 5 | 62 | 0.00% |
| GLD240328P00205000 | 2023-04-12 9:51AM EDT | 2024-03-28 | 21.75 | 19.95 | 20.90 | 0.00 | - | - | 82 | 0.00% |
| GLD240621P00205000 | 2023-05-16 9:30AM EDT | 2024-06-21 | 21.01 | 21.65 | 23.15 | 0.00 | - | 4 | 32 | 10.77% |
| GLD240920P00205000 | 2023-04-10 3:54PM EDT | 2024-09-20 | 24.00 | 20.45 | 21.70 | 0.00 | - | - | 3 | 6.26% |
| GLD241220P00205000 | 2023-05-18 2:00PM EDT | 2024-12-20 | 25.52 | 22.60 | 24.70 | 0.00 | - | 2 | 57 | 11.26% |
| GLD250117P00205000 | 2023-05-26 10:35AM EDT | 2025-01-17 | 24.70 | 22.45 | 24.75 | 0.00 | - | 1 | 13 | 11.06% |
© 2023 Yahoo. All rights reserved.