SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:225.00
Callsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD220930C00225000 | 2022-09-30 3:02PM EDT | 2022-09-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 713 | 225.00% |
| GLD221014C00225000 | 2022-09-02 3:55PM EDT | 2022-10-14 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 100 | 59.38% |
| GLD221021C00225000 | 2022-09-09 2:03PM EDT | 2022-10-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 86 | 51.56% |
| GLD221118C00225000 | 2022-09-28 11:03AM EDT | 2022-11-18 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 1,551 | 36.33% |
| GLD221216C00225000 | 2022-09-29 1:36PM EDT | 2022-12-16 | 0.02 | 0.00 | 0.00 | 0.00 | - | 28 | 3,480 | 12.50% |
| GLD221230C00225000 | 2022-09-29 12:30PM EDT | 2022-12-30 | 0.03 | 0.03 | 0.04 | 0.00 | - | 55 | 298 | 28.71% |
| GLD230120C00225000 | 2022-09-30 3:04PM EDT | 2023-01-20 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 50 | 21,247 | 27.64% |
| GLD230317C00225000 | 2022-09-27 2:19PM EDT | 2023-03-17 | 0.21 | 0.26 | 0.32 | 0.00 | - | 1 | 21 | 27.88% |
| GLD230331C00225000 | 2022-09-20 11:38AM EDT | 2023-03-31 | 0.34 | 0.34 | 0.40 | 0.00 | - | 10 | 946 | 27.78% |
| GLD230616C00225000 | 2022-09-02 10:24AM EDT | 2023-06-16 | 1.10 | 0.89 | 0.97 | 0.00 | - | 1 | 341 | 27.52% |
| GLD230915C00225000 | 2022-09-30 11:59AM EDT | 2023-09-15 | 1.76 | 1.56 | 1.86 | +0.16 | +10.00% | 100 | 206 | 27.44% |
| GLD240119C00225000 | 2022-09-30 12:26PM EDT | 2024-01-19 | 2.88 | 1.52 | 2.88 | +0.18 | +6.67% | 166 | 670 | 26.41% |
| GLD240621C00225000 | 2022-09-13 1:29PM EDT | 2024-06-21 | 4.76 | 2.51 | 7.50 | 0.00 | - | 5 | 15 | 31.35% |
| GLD250117C00225000 | 2022-09-28 1:11PM EDT | 2025-01-17 | 7.01 | 5.75 | 10.50 | 0.00 | - | 1 | 10 | 31.06% |
Putsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD220930P00225000 | 2022-04-18 10:35AM EDT | 2022-09-30 | 41.10 | 55.75 | 55.95 | 0.00 | - | 1 | 7 | 0.00% |
| GLD221118P00225000 | 2022-09-22 9:41AM EDT | 2022-11-18 | 68.85 | 70.15 | 70.30 | 0.00 | - | - | 0 | 0.00% |
| GLD221216P00225000 | 2022-03-31 12:45PM EDT | 2022-12-16 | 46.25 | 49.05 | 49.40 | 0.00 | - | - | 16 | 0.00% |
| GLD221230P00225000 | 2022-04-14 9:36AM EDT | 2022-12-30 | 43.55 | 56.50 | 56.90 | 0.00 | - | 1 | 12 | 0.00% |
| GLD230120P00225000 | 2022-06-22 10:44AM EDT | 2023-01-20 | 53.50 | 63.45 | 63.80 | 0.00 | - | 1 | 0 | 0.00% |
| GLD230331P00225000 | 2022-06-15 10:56AM EDT | 2023-03-31 | 55.60 | 65.60 | 66.55 | 0.00 | - | 1 | 31 | 0.00% |
| GLD230616P00225000 | 2022-08-02 11:06AM EDT | 2023-06-16 | 59.47 | 67.35 | 67.60 | 0.00 | - | 2 | 0 | 0.00% |
| GLD240119P00225000 | 2022-08-12 3:17PM EDT | 2024-01-19 | 57.26 | 64.80 | 65.50 | 0.00 | - | 2 | 0 | 0.00% |
| GLD240621P00225000 | 2022-08-12 3:17PM EDT | 2024-06-21 | 57.34 | 64.45 | 65.85 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
