SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:164.00
CallsforOctober 7, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD221007C00164000 | 2022-10-05 3:22PM EDT | 2022-10-07 | 0.10 | 0.09 | 0.10 | -0.14 | -58.33% | 75 | 380 | 24.41% |
| GLD221014C00164000 | 2022-10-05 2:36PM EDT | 2022-10-14 | 0.51 | 0.52 | 0.55 | -0.24 | -32.00% | 25 | 420 | 19.51% |
| GLD221021C00164000 | 2022-10-05 3:51PM EDT | 2022-10-21 | 0.93 | 0.92 | 0.95 | -0.25 | -21.19% | 63 | 1,414 | 18.54% |
| GLD221028C00164000 | 2022-10-05 2:33PM EDT | 2022-10-28 | 1.25 | 1.29 | 1.35 | -0.36 | -22.36% | 1 | 60 | 18.43% |
| GLD221104C00164000 | 2022-10-05 12:03PM EDT | 2022-11-04 | 1.55 | 1.74 | 1.80 | -0.54 | -25.84% | 2 | 26 | 18.92% |
| GLD221111C00164000 | 2022-10-05 3:58PM EDT | 2022-11-11 | 2.15 | 2.11 | 2.23 | +0.09 | +4.37% | 2 | 16 | 19.35% |
| GLD221118C00164000 | 2022-10-05 2:49PM EDT | 2022-11-18 | 2.47 | 2.48 | 2.52 | -0.34 | -12.10% | 54 | 1,794 | 19.15% |
| GLD221216C00164000 | 2022-10-05 2:58PM EDT | 2022-12-16 | 3.75 | 3.70 | 3.80 | -0.35 | -8.54% | 90 | 727 | 19.70% |
| GLD221230C00164000 | 2022-10-05 11:46AM EDT | 2022-12-30 | 3.99 | 4.20 | 4.30 | -0.71 | -15.11% | 4 | 834 | 19.68% |
| GLD230120C00164000 | 2022-10-04 2:39PM EDT | 2023-01-20 | 5.40 | 4.95 | 5.10 | 0.00 | - | 825 | 1,000 | 20.01% |
| GLD230317C00164000 | 2022-10-05 2:04PM EDT | 2023-03-17 | 7.00 | 7.00 | 7.15 | -0.23 | -3.18% | 1 | 2,514 | 21.08% |
| GLD230331C00164000 | 2022-10-04 1:18PM EDT | 2023-03-31 | 7.80 | 7.50 | 7.65 | 0.00 | - | 2 | 61 | 21.36% |
| GLD230616C00164000 | 2022-10-04 11:08AM EDT | 2023-06-16 | 10.27 | 9.90 | 10.05 | 0.00 | - | 1 | 21 | 22.35% |
| GLD230630C00164000 | 2022-09-01 11:34AM EDT | 2023-06-30 | 9.00 | 7.90 | 8.10 | 0.00 | - | 1 | 2 | 18.18% |
| GLD230915C00164000 | 2022-09-19 10:24AM EDT | 2023-09-15 | 9.75 | 12.40 | 12.60 | 0.00 | - | 16 | 63 | 23.29% |
| GLD240119C00164000 | 2022-10-03 12:41PM EDT | 2024-01-19 | 14.30 | 15.55 | 15.90 | 0.00 | - | 6 | 69 | 24.49% |
PutsforOctober 7, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD221007P00164000 | 2022-10-04 11:49AM EDT | 2022-10-07 | 3.65 | 4.05 | 4.15 | 0.00 | - | 3 | 322 | 0.00% |
| GLD221014P00164000 | 2022-10-05 10:38AM EDT | 2022-10-14 | 5.30 | 4.45 | 4.55 | +1.60 | +43.24% | 144 | 94 | 16.65% |
| GLD221021P00164000 | 2022-10-05 2:02PM EDT | 2022-10-21 | 5.08 | 4.75 | 4.85 | +0.82 | +19.25% | 6 | 516 | 15.77% |
| GLD221028P00164000 | 2022-10-04 11:32AM EDT | 2022-10-28 | 4.50 | 5.05 | 5.15 | 0.00 | - | 3 | 6 | 15.55% |
| GLD221104P00164000 | 2022-10-03 11:14AM EDT | 2022-11-04 | 7.40 | 5.40 | 5.55 | 0.00 | - | 5 | 50 | 16.21% |
| GLD221111P00164000 | 2022-10-04 3:02PM EDT | 2022-11-11 | 5.20 | - | - | +5.20 | - | - | - | 0.00% |
| GLD221118P00164000 | 2022-10-05 2:59PM EDT | 2022-11-18 | 6.02 | 5.95 | 6.05 | +0.49 | +8.86% | 2 | 507 | 15.93% |
| GLD221216P00164000 | 2022-10-04 3:07PM EDT | 2022-12-16 | 6.40 | 6.80 | 6.95 | 0.00 | - | 7 | 955 | 15.88% |
| GLD221230P00164000 | 2022-10-05 1:21PM EDT | 2022-12-30 | 7.50 | 7.10 | 7.20 | +0.85 | +12.78% | 3 | 346 | 15.38% |
| GLD230120P00164000 | 2022-10-05 1:30PM EDT | 2023-01-20 | 7.95 | 7.55 | 7.70 | -0.05 | -0.63% | 61 | 143 | 15.30% |
| GLD230317P00164000 | 2022-09-29 10:40AM EDT | 2023-03-17 | 12.95 | 8.70 | 8.85 | 0.00 | - | 327 | 8,307 | 15.17% |
| GLD230331P00164000 | 2022-09-28 9:52AM EDT | 2023-03-31 | 12.80 | 8.95 | 9.10 | 0.00 | - | 5 | 192 | 15.14% |
| GLD230616P00164000 | 2022-09-26 9:30AM EDT | 2023-06-16 | 13.95 | 10.05 | 10.25 | 0.00 | - | 7 | 33 | 14.84% |
| GLD230630P00164000 | 2022-08-17 3:19PM EDT | 2023-06-30 | 7.97 | 12.20 | 12.40 | 0.00 | - | 5 | 9 | 18.40% |
| GLD230915P00164000 | 2022-10-03 10:43AM EDT | 2023-09-15 | 12.95 | - | - | +12.95 | - | - | - | 0.00% |
| GLD240119P00164000 | 2022-10-03 12:46PM EDT | 2024-01-19 | 13.80 | 12.35 | 12.70 | 0.00 | - | 9 | 1,855 | 14.31% |
© 2022 Yahoo. All rights reserved.
