SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:153.00
CallsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230217C00153000 | 2022-12-30 12:44PM EST | 2023-02-17 | 17.55 | 25.60 | 27.20 | 0.00 | - | 7 | 50 | 64.80% |
| GLD230317C00153000 | 2023-01-23 12:12PM EST | 2023-03-17 | 26.61 | 25.00 | 26.30 | 0.00 | - | 2 | 188 | 38.25% |
| GLD230331C00153000 | 2023-01-19 10:03AM EST | 2023-03-31 | 26.90 | 25.20 | 26.80 | 0.00 | - | 51 | 83 | 36.73% |
| GLD230421C00153000 | 2023-01-31 3:47PM EST | 2023-04-21 | 27.85 | 25.60 | 27.45 | 0.00 | - | 8 | 25 | 34.90% |
| GLD230616C00153000 | 2023-01-18 3:38PM EST | 2023-06-16 | 27.30 | 26.85 | 29.20 | 0.00 | - | 2 | 91 | 32.92% |
| GLD230630C00153000 | 2023-01-03 11:59AM EST | 2023-06-30 | 22.45 | 27.80 | 28.00 | 0.00 | - | 5 | 25 | 27.37% |
| GLD230915C00153000 | 2023-01-27 11:28AM EST | 2023-09-15 | 31.55 | 27.60 | 31.75 | 0.00 | - | 41 | 57 | 31.66% |
| GLD230929C00153000 | 2022-10-31 8:30AM EST | 2023-09-29 | 13.19 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GLD240119C00153000 | 2023-01-13 12:56PM EST | 2024-01-19 | 34.00 | 31.40 | 33.95 | 0.00 | - | 10 | 69 | 29.38% |
| GLD241220C00153000 | 2023-01-12 2:12PM EST | 2024-12-20 | 38.50 | 36.15 | 39.95 | 0.00 | - | - | 2 | 28.46% |
| GLD250117C00153000 | 2022-12-06 2:58PM EST | 2025-01-17 | 33.50 | 33.15 | 38.00 | 0.00 | - | 1 | 8 | 25.56% |
PutsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230203P00153000 | 2023-01-23 12:59PM EST | 2023-02-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 79 | 71.88% |
| GLD230210P00153000 | 2023-01-23 12:14PM EST | 2023-02-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 44 | 35.94% |
| GLD230217P00153000 | 2023-01-24 10:46AM EST | 2023-02-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 13 | 223 | 28.91% |
| GLD230224P00153000 | 2023-02-01 3:52PM EST | 2023-02-24 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 5 | 24.02% |
| GLD230317P00153000 | 2023-02-02 1:02PM EST | 2023-03-17 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 11 | 206 | 19.43% |
| GLD230331P00153000 | 2023-01-30 10:36AM EST | 2023-03-31 | 0.07 | 0.05 | 0.07 | 0.00 | - | 1 | 258 | 17.77% |
| GLD230421P00153000 | 2023-01-24 11:26AM EST | 2023-04-21 | 0.17 | 0.10 | 0.13 | 0.00 | - | - | 22 | 16.75% |
| GLD230616P00153000 | 2023-01-20 11:51AM EST | 2023-06-16 | 0.52 | 0.33 | 0.37 | 0.00 | - | 10 | 168 | 15.58% |
| GLD230630P00153000 | 2023-01-17 10:40AM EST | 2023-06-30 | 0.68 | 0.40 | 0.43 | 0.00 | - | 15 | 15 | 15.31% |
| GLD230915P00153000 | 2023-01-25 10:45AM EST | 2023-09-15 | 1.06 | 0.82 | 0.88 | 0.00 | - | 28 | 84 | 14.79% |
| GLD230929P00153000 | 2023-01-09 1:14PM EST | 2023-09-29 | 2.00 | 0.92 | 0.99 | 0.00 | - | - | 1 | 14.82% |
| GLD240119P00153000 | 2023-02-02 3:42PM EST | 2024-01-19 | 1.65 | 1.63 | 1.71 | -0.18 | -9.84% | 1 | 125 | 14.41% |
| GLD250117P00153000 | 2023-01-19 2:22PM EST | 2025-01-17 | 4.15 | 2.00 | 5.70 | 0.00 | - | 5 | 15 | 16.27% |
© 2023 Yahoo. All rights reserved.
