SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:20AM EST. Market open.
Strike:157.00
CallsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230217C00157000 | 2023-01-20 12:40PM EST | 2023-02-17 | 22.70 | 21.30 | 23.85 | 0.00 | - | 1 | 176 | 54.96% |
| GLD230224C00157000 | 2023-01-09 9:48AM EST | 2023-02-24 | 18.95 | 20.75 | 24.60 | 0.00 | - | - | 1 | 53.83% |
| GLD230303C00157000 | 2023-01-13 1:34PM EST | 2023-03-03 | 22.55 | 21.80 | 24.15 | 0.00 | - | - | 2 | 44.24% |
| GLD230317C00157000 | 2023-01-17 3:44PM EST | 2023-03-17 | 21.80 | 22.95 | 23.30 | 0.00 | - | 2 | 2,076 | 30.59% |
| GLD230331C00157000 | 2023-01-27 3:46PM EST | 2023-03-31 | 23.60 | 23.35 | 23.50 | 0.00 | - | 2 | 45 | 28.32% |
| GLD230616C00157000 | 2023-01-20 1:46PM EST | 2023-06-16 | 25.78 | 25.20 | 25.40 | 0.00 | - | 60 | 112 | 26.21% |
| GLD230630C00157000 | 2022-10-19 11:26AM EST | 2023-06-30 | 9.00 | 13.55 | 15.05 | 0.00 | - | 2 | 8 | 0.00% |
| GLD230915C00157000 | 2023-01-26 3:41PM EST | 2023-09-15 | 28.00 | 27.55 | 27.60 | 0.00 | - | 1 | 73 | 25.78% |
| GLD230929C00157000 | 2022-11-10 1:08PM EST | 2023-09-29 | 17.50 | 18.90 | 21.45 | 0.00 | - | 1 | 1 | 0.00% |
| GLD231229C00157000 | 2023-01-19 12:33PM EST | 2023-12-29 | 30.25 | 28.15 | 31.30 | 0.00 | - | - | 20 | 28.17% |
| GLD240119C00157000 | 2023-01-13 9:40AM EST | 2024-01-19 | 29.50 | 28.60 | 31.65 | 0.00 | - | 2 | 16 | 27.93% |
| GLD250117C00157000 | 2022-11-07 1:10PM EST | 2025-01-17 | 24.80 | 27.20 | 32.00 | 0.00 | - | 1 | 33 | 20.03% |
PutsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230203P00157000 | 2023-01-26 10:40AM EST | 2023-02-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 124 | 42.19% |
| GLD230210P00157000 | 2023-01-25 10:00AM EST | 2023-02-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 9 | 27.34% |
| GLD230217P00157000 | 2023-01-27 10:03AM EST | 2023-02-17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 396 | 23.63% |
| GLD230224P00157000 | 2023-01-23 3:46PM EST | 2023-02-24 | 0.04 | 0.02 | 0.03 | 0.00 | - | 22 | 21 | 21.09% |
| GLD230303P00157000 | 2023-01-24 10:43AM EST | 2023-03-03 | 0.06 | 0.04 | 0.05 | 0.00 | - | - | 11 | 20.12% |
| GLD230317P00157000 | 2023-01-30 9:37AM EST | 2023-03-17 | 0.07 | 0.07 | 0.08 | -0.02 | -22.22% | 4 | 7,857 | 18.02% |
| GLD230331P00157000 | 2023-01-27 3:18PM EST | 2023-03-31 | 0.12 | 0.12 | 0.13 | 0.00 | - | 1 | 395 | 17.09% |
| GLD230421P00157000 | 2023-01-23 10:29AM EST | 2023-04-21 | 0.33 | 0.22 | 0.23 | 0.00 | - | 5 | 7 | 16.36% |
| GLD230616P00157000 | 2023-01-27 2:22PM EST | 2023-06-16 | 0.58 | 0.58 | 0.61 | 0.00 | - | 291 | 539 | 15.60% |
| GLD230630P00157000 | 2023-01-20 3:57PM EST | 2023-06-30 | 0.86 | 0.68 | 0.72 | 0.00 | - | 2 | 5 | 15.50% |
| GLD230915P00157000 | 2023-01-25 10:45AM EST | 2023-09-15 | 1.42 | 1.27 | 1.33 | 0.00 | - | 23 | 655 | 15.04% |
| GLD230929P00157000 | 2023-01-19 2:46PM EST | 2023-09-29 | 1.61 | 1.39 | 1.46 | 0.00 | - | - | 2 | 15.03% |
| GLD231229P00157000 | 2023-01-19 12:34PM EST | 2023-12-29 | 2.40 | 2.00 | 2.17 | 0.00 | - | - | 17 | 14.68% |
| GLD240119P00157000 | 2023-01-20 3:28PM EST | 2024-01-19 | 2.54 | 2.23 | 2.32 | 0.00 | - | 10 | 78 | 14.59% |
| GLD250117P00157000 | 2022-10-03 12:30PM EST | 2025-01-17 | 13.69 | 12.35 | 14.65 | 0.00 | - | - | 25 | 25.87% |
© 2023 Yahoo. All rights reserved.
