SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:161.00
CallsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230203C00161000 | 2023-01-31 1:42PM EST | 2023-02-03 | 18.54 | 16.00 | 18.50 | 0.00 | - | 12 | 14 | 93.75% |
| GLD230210C00161000 | 2023-01-10 10:32AM EST | 2023-02-10 | 14.43 | 16.25 | 18.80 | 0.00 | - | 5 | 3 | 50.59% |
| GLD230217C00161000 | 2023-02-02 3:10PM EST | 2023-02-17 | 17.30 | 16.60 | 18.15 | -3.05 | -14.99% | 1 | 575 | 46.31% |
| GLD230224C00161000 | 2023-01-31 1:42PM EST | 2023-02-24 | 18.98 | 16.75 | 17.80 | 0.00 | - | 5 | 7 | 34.94% |
| GLD230317C00161000 | 2023-01-31 1:59PM EST | 2023-03-17 | 19.42 | 17.15 | 18.35 | 0.00 | - | 11 | 622 | 29.33% |
| GLD230331C00161000 | 2023-02-01 11:55AM EST | 2023-03-31 | 19.30 | 16.75 | 18.90 | 0.00 | - | 3 | 370 | 28.68% |
| GLD230421C00161000 | 2023-01-27 11:16AM EST | 2023-04-21 | 20.50 | 17.95 | 19.90 | 0.00 | - | 11 | 11 | 28.97% |
| GLD230616C00161000 | 2023-01-30 3:09PM EST | 2023-06-16 | 21.30 | 20.20 | 21.25 | 0.00 | - | 2 | 403 | 26.31% |
| GLD230630C00161000 | 2023-01-30 11:39AM EST | 2023-06-30 | 21.90 | 19.10 | 20.70 | 0.00 | - | 1 | 193 | 23.46% |
| GLD230915C00161000 | 2023-01-27 10:44AM EST | 2023-09-15 | 24.00 | 22.60 | 23.65 | 0.00 | - | 20 | 378 | 25.61% |
| GLD230929C00161000 | 2023-01-09 2:28PM EST | 2023-09-29 | 21.35 | 22.55 | 24.35 | 0.00 | - | 1 | 11 | 26.30% |
| GLD240119C00161000 | 2023-01-09 10:06AM EST | 2024-01-19 | 25.34 | 24.75 | 26.85 | 0.00 | - | 3 | 126 | 25.87% |
| GLD250117C00161000 | 2023-01-25 2:16PM EST | 2025-01-17 | 36.23 | 31.00 | 35.00 | 0.00 | - | 30 | 24 | 27.32% |
PutsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230203P00161000 | 2023-01-26 9:31AM EST | 2023-02-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 84 | 51.56% |
| GLD230210P00161000 | 2023-01-24 10:36AM EST | 2023-02-10 | 0.03 | 0.00 | 0.01 | 0.00 | - | 7 | 28 | 24.61% |
| GLD230217P00161000 | 2023-02-02 10:54AM EST | 2023-02-17 | 0.01 | 0.02 | 0.03 | 0.00 | - | 12 | 1,714 | 20.90% |
| GLD230224P00161000 | 2023-02-01 11:50AM EST | 2023-02-24 | 0.05 | 0.03 | 0.04 | 0.00 | - | 1 | 16 | 18.16% |
| GLD230303P00161000 | 2023-02-01 11:00AM EST | 2023-03-03 | 0.07 | 0.06 | 0.07 | 0.00 | - | 1 | 3 | 17.29% |
| GLD230317P00161000 | 2023-02-01 3:17PM EST | 2023-03-17 | 0.09 | 0.12 | 0.13 | 0.00 | - | 13 | 1,743 | 15.87% |
| GLD230331P00161000 | 2023-01-31 2:54PM EST | 2023-03-31 | 0.21 | 0.19 | 0.20 | 0.00 | - | 2 | 617 | 14.99% |
| GLD230421P00161000 | 2023-02-01 9:32AM EST | 2023-04-21 | 0.34 | 0.34 | 0.36 | 0.00 | - | 2 | 13 | 14.56% |
| GLD230616P00161000 | 2023-01-23 3:05PM EST | 2023-06-16 | 0.74 | 0.82 | 0.88 | -0.28 | -27.45% | 6 | 53 | 14.10% |
| GLD230630P00161000 | 2023-01-12 2:40PM EST | 2023-06-30 | 1.62 | 0.94 | 0.99 | 0.00 | - | - | 1 | 13.90% |
| GLD230915P00161000 | 2023-01-27 10:00AM EST | 2023-09-15 | 1.80 | 1.65 | 1.71 | 0.00 | - | 1 | 615 | 13.58% |
| GLD230929P00161000 | 2023-01-19 2:46PM EST | 2023-09-29 | 2.12 | 1.79 | 1.86 | 0.00 | - | - | 2 | 13.59% |
| GLD240119P00161000 | 2023-01-24 2:22PM EST | 2024-01-19 | 3.05 | 2.77 | 2.88 | 0.00 | - | 11 | 685 | 13.40% |
| GLD250117P00161000 | 2022-10-05 2:10PM EST | 2025-01-17 | 13.93 | 12.50 | 16.00 | 0.00 | - | 2 | 2 | 24.95% |
© 2023 Yahoo. All rights reserved.
