SPDR Gold Shares (GLD)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
CallsforOctober 21, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD221021C00130000 | 2022-08-09 1:49PM EDT | 2022-10-21 | 37.85 | 37.20 | 37.25 | 0.00 | - | 1 | 6 | 168.95% |
| GLD221118C00130000 | 2022-08-11 1:31PM EDT | 2022-11-18 | 37.85 | 37.45 | 37.55 | -0.40 | -1.05% | 44 | 31 | 112.09% |
| GLD221216C00130000 | 2022-08-01 3:49PM EDT | 2022-12-16 | 36.44 | 37.80 | 37.90 | 0.00 | - | - | 18 | 90.91% |
| GLD221230C00130000 | 2022-07-25 9:42AM EDT | 2022-12-30 | 32.50 | 38.05 | 38.20 | 0.00 | - | - | 9 | 84.71% |
| GLD230120C00130000 | 2022-08-10 3:45PM EDT | 2023-01-20 | 38.60 | 38.30 | 38.40 | -0.65 | -1.66% | 1 | 398 | 77.15% |
| GLD230317C00130000 | 2022-08-03 2:41PM EDT | 2023-03-17 | 36.70 | 39.10 | 39.25 | 0.00 | - | 1 | 2 | 65.38% |
| GLD230331C00130000 | 2022-08-10 9:32AM EDT | 2023-03-31 | 40.00 | 39.30 | 39.45 | +6.00 | +17.65% | 7 | 21 | 63.36% |
| GLD230616C00130000 | 2022-08-03 3:59PM EDT | 2023-06-16 | 38.46 | 40.15 | 41.05 | 0.00 | - | - | 64 | 55.95% |
| GLD230630C00130000 | 2022-07-20 12:58PM EDT | 2023-06-30 | 33.50 | 40.35 | 41.35 | 0.00 | - | - | 0 | 55.06% |
| GLD240119C00130000 | 2022-08-04 3:06PM EDT | 2024-01-19 | 43.85 | 43.25 | 44.00 | 0.00 | - | 1 | 70 | 47.03% |
PutsforOctober 21, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD221021P00130000 | 2022-08-10 1:51PM EDT | 2022-10-21 | 0.07 | 0.06 | 0.07 | -0.03 | -30.00% | - | 1,937 | 34.08% |
| GLD221118P00130000 | 2022-08-11 9:44AM EDT | 2022-11-18 | 0.11 | 0.09 | 0.11 | 0.00 | - | 40 | 280 | 23.93% |
| GLD221216P00130000 | 2022-08-09 12:25PM EDT | 2022-12-16 | 0.18 | 0.15 | 0.19 | 0.00 | - | 2 | 1,386 | 20.90% |
| GLD221230P00130000 | 2022-08-11 1:58PM EDT | 2022-12-30 | 0.18 | 0.18 | 0.20 | -0.17 | -48.57% | 3 | 355 | 19.43% |
| GLD230120P00130000 | 2022-08-10 10:58AM EDT | 2023-01-20 | 0.23 | 0.22 | 0.27 | -0.10 | -30.30% | 1,612 | 21,456 | 18.53% |
| GLD230331P00130000 | 2022-08-11 2:00PM EDT | 2023-03-31 | 0.45 | 0.44 | 0.49 | -0.21 | -31.82% | 2 | 359 | 16.48% |
| GLD230616P00130000 | 2022-08-04 11:48AM EDT | 2023-06-16 | 0.79 | 0.67 | 0.83 | 0.00 | - | 5 | 422 | 15.72% |
| GLD230630P00130000 | 2022-08-09 11:33AM EDT | 2023-06-30 | 0.80 | 0.71 | 0.88 | 0.00 | - | 1 | 2 | 15.55% |
| GLD240119P00130000 | 2022-08-01 12:59PM EDT | 2024-01-19 | 2.02 | 1.63 | 1.82 | 0.00 | - | 5 | 2,255 | 14.63% |
© 2022 Yahoo. All rights reserved.
