SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:163.00
CallsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230203C00163000 | 2023-01-27 2:22PM EST | 2023-02-03 | 16.79 | 16.90 | 20.30 | 0.00 | - | 17 | 22 | 148.97% |
| GLD230210C00163000 | 2023-01-27 2:04PM EST | 2023-02-10 | 16.50 | 16.90 | 20.55 | 0.00 | - | 1 | 3 | 73.90% |
| GLD230217C00163000 | 2023-01-31 1:06PM EST | 2023-02-17 | 16.86 | 17.45 | 20.30 | 0.00 | - | 4 | 191 | 52.66% |
| GLD230224C00163000 | 2023-01-27 2:04PM EST | 2023-02-24 | 17.05 | 17.10 | 21.45 | 0.00 | - | 1 | 7 | 53.83% |
| GLD230303C00163000 | 2023-01-26 11:09AM EST | 2023-03-03 | 17.05 | 17.30 | 21.00 | 0.00 | - | 5 | 6 | 43.90% |
| GLD230310C00163000 | 2023-01-30 12:24PM EST | 2023-03-10 | 16.75 | 18.20 | 20.00 | 0.00 | - | 1 | 6 | 32.31% |
| GLD230317C00163000 | 2023-01-31 3:50PM EST | 2023-03-17 | 17.35 | 18.70 | 20.35 | 0.00 | - | 5 | 279 | 32.09% |
| GLD230331C00163000 | 2023-01-30 2:19PM EST | 2023-03-31 | 17.25 | 18.50 | 20.75 | 0.00 | - | 2 | 109 | 30.21% |
| GLD230421C00163000 | 2023-02-01 1:54PM EST | 2023-04-21 | 18.00 | 18.80 | 21.70 | -0.35 | -1.91% | 56 | 1,015 | 30.11% |
| GLD230519C00163000 | 2023-01-20 9:39AM EST | 2023-05-19 | 19.15 | 19.40 | 23.00 | 0.00 | - | 14 | 14 | 30.40% |
| GLD230616C00163000 | 2023-01-18 10:29AM EST | 2023-06-16 | 19.69 | 20.50 | 23.70 | 0.00 | - | 1 | 236 | 29.11% |
| GLD230630C00163000 | 2023-01-30 11:37AM EST | 2023-06-30 | 20.05 | 20.70 | 23.75 | 0.00 | - | 1 | 275 | 27.85% |
| GLD230915C00163000 | 2023-01-30 11:36AM EST | 2023-09-15 | 22.30 | 22.85 | 26.50 | 0.00 | - | 1 | 328 | 28.53% |
| GLD230929C00163000 | 2022-11-29 3:00PM EST | 2023-09-29 | 13.00 | 14.75 | 16.95 | 0.00 | - | - | 1 | 0.00% |
| GLD240119C00163000 | 2023-01-19 3:59PM EST | 2024-01-19 | 26.65 | 25.50 | 29.60 | 0.00 | - | 2 | 1,778 | 27.96% |
| GLD241220C00163000 | 2022-11-18 3:08PM EST | 2024-12-20 | 24.50 | 24.00 | 28.50 | 0.00 | - | 5 | 5 | 18.71% |
| GLD250117C00163000 | 2023-01-03 1:18PM EST | 2025-01-17 | 29.00 | 31.50 | 36.50 | 0.00 | - | 1 | 13 | 27.29% |
PutsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230203P00163000 | 2023-01-27 10:52AM EST | 2023-02-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 273 | 53.13% |
| GLD230210P00163000 | 2023-02-01 3:28PM EST | 2023-02-10 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 131 | 202 | 26.56% |
| GLD230217P00163000 | 2023-02-01 3:56PM EST | 2023-02-17 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 7 | 1,002 | 21.49% |
| GLD230224P00163000 | 2023-02-01 3:51PM EST | 2023-02-24 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 2 | 46 | 19.53% |
| GLD230303P00163000 | 2023-02-01 2:39PM EST | 2023-03-03 | 0.08 | 0.05 | 0.06 | -0.03 | -27.27% | 11 | 55 | 18.16% |
| GLD230317P00163000 | 2023-02-01 3:33PM EST | 2023-03-17 | 0.11 | 0.11 | 0.12 | -0.07 | -38.89% | 124 | 745 | 16.70% |
| GLD230331P00163000 | 2023-02-01 9:42AM EST | 2023-03-31 | 0.27 | 0.18 | 0.19 | -0.03 | -10.00% | 25 | 4,069 | 15.82% |
| GLD230421P00163000 | 2023-01-31 9:43AM EST | 2023-04-21 | 0.50 | 0.32 | 0.34 | 0.00 | - | 3 | 46 | 15.31% |
| GLD230616P00163000 | 2023-01-25 2:23PM EST | 2023-06-16 | 1.11 | 0.50 | 1.06 | 0.00 | - | 4 | 1,773 | 15.75% |
| GLD230630P00163000 | 2023-01-24 9:38AM EST | 2023-06-30 | 1.38 | 0.30 | 1.51 | 0.00 | - | 2 | 6 | 16.81% |
| GLD230915P00163000 | 2023-02-01 9:30AM EST | 2023-09-15 | 1.82 | 0.75 | 2.53 | -0.21 | -10.34% | 1 | 51 | 16.54% |
| GLD230929P00163000 | 2023-01-19 1:49PM EST | 2023-09-29 | 2.55 | 0.64 | 2.83 | 0.00 | - | - | 24 | 16.80% |
| GLD231229P00163000 | 2023-01-20 12:43PM EST | 2023-12-29 | 3.44 | 2.14 | 2.99 | 0.00 | - | 1 | 2 | 14.64% |
| GLD240119P00163000 | 2023-01-24 11:26AM EST | 2024-01-19 | 3.36 | 1.93 | 3.40 | 0.00 | - | 1 | 273 | 15.01% |
| GLD250117P00163000 | 2023-01-06 10:08AM EST | 2025-01-17 | 8.50 | 3.00 | 8.00 | 0.00 | - | 2 | 5 | 16.25% |
© 2023 Yahoo. All rights reserved.
