SPDR Gold Shares (GLD)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:167.00
CallsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230203C00167000 | 2023-01-26 10:19AM EST | 2023-02-03 | 12.86 | 11.40 | 14.05 | 0.00 | - | 9 | 12 | 68.77% |
| GLD230210C00167000 | 2023-01-27 1:05PM EST | 2023-02-10 | 12.76 | 12.20 | 13.00 | +0.51 | +4.16% | 2 | 23 | 34.28% |
| GLD230217C00167000 | 2023-01-27 11:24AM EST | 2023-02-17 | 13.10 | 12.45 | 13.15 | -0.10 | -0.76% | 6 | 774 | 29.25% |
| GLD230224C00167000 | 2023-01-26 11:24AM EST | 2023-02-24 | 12.25 | 11.95 | 13.45 | 0.00 | - | 1 | 38 | 27.76% |
| GLD230317C00167000 | 2023-01-27 3:04PM EST | 2023-03-17 | 13.80 | 13.50 | 13.60 | -0.37 | -2.61% | 8 | 3,599 | 21.73% |
| GLD230331C00167000 | 2023-01-26 9:46AM EST | 2023-03-31 | 14.78 | 12.55 | 15.35 | 0.00 | - | 1 | 170 | 27.27% |
| GLD230421C00167000 | 2023-01-26 2:09PM EST | 2023-04-21 | 14.95 | 13.80 | 16.00 | 0.00 | - | 1 | 3 | 25.93% |
| GLD230616C00167000 | 2023-01-25 3:13PM EST | 2023-06-16 | 18.30 | 15.85 | 17.85 | 0.00 | - | 8 | 373 | 24.99% |
| GLD230630C00167000 | 2023-01-23 9:35AM EST | 2023-06-30 | 16.75 | 15.15 | 18.30 | 0.00 | - | 14 | 52 | 24.94% |
| GLD230915C00167000 | 2023-01-09 10:07AM EST | 2023-09-15 | 17.20 | 17.20 | 20.35 | 0.00 | - | 1 | 24 | 24.41% |
| GLD230929C00167000 | 2023-01-25 2:14PM EST | 2023-09-29 | 21.34 | 17.60 | 21.40 | 0.00 | - | 1 | 8 | 25.68% |
| GLD231229C00167000 | 2023-01-17 10:48AM EST | 2023-12-29 | 21.96 | 20.25 | 24.10 | 0.00 | - | - | 1 | 26.23% |
| GLD240119C00167000 | 2023-01-24 12:30PM EST | 2024-01-19 | 23.05 | 20.75 | 23.85 | 0.00 | - | 3 | 3,871 | 25.06% |
| GLD250117C00167000 | 2023-01-23 11:41AM EST | 2025-01-17 | 30.45 | 28.70 | 33.50 | 0.00 | - | 5 | 43 | 27.96% |
PutsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230203P00167000 | 2023-01-27 11:07AM EST | 2023-02-03 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 6 | 2,682 | 24.02% |
| GLD230210P00167000 | 2023-01-25 3:45PM EST | 2023-02-10 | 0.05 | 0.02 | 0.05 | 0.00 | - | 8 | 167 | 18.56% |
| GLD230217P00167000 | 2023-01-27 4:06PM EST | 2023-02-17 | 0.09 | 0.08 | 0.10 | -0.07 | -43.75% | 290 | 2,402 | 16.85% |
| GLD230224P00167000 | 2023-01-27 3:23PM EST | 2023-02-24 | 0.14 | 0.12 | 0.16 | -0.02 | -12.50% | 33 | 47 | 15.87% |
| GLD230303P00167000 | 2023-01-27 2:14PM EST | 2023-03-03 | 0.21 | 0.18 | 0.25 | -0.03 | -12.50% | 2 | 149 | 15.58% |
| GLD230317P00167000 | 2023-01-27 3:49PM EST | 2023-03-17 | 0.39 | 0.38 | 0.41 | -0.01 | -2.50% | 21 | 1,953 | 14.82% |
| GLD230331P00167000 | 2023-01-26 3:31PM EST | 2023-03-31 | 0.60 | 0.57 | 0.60 | 0.00 | - | 22 | 1,036 | 14.49% |
| GLD230616P00167000 | 2023-01-23 2:44PM EST | 2023-06-16 | 1.83 | 1.63 | 1.71 | 0.00 | - | 5 | 915 | 13.90% |
| GLD230630P00167000 | 2023-01-25 12:00PM EST | 2023-06-30 | 1.86 | 1.82 | 1.88 | 0.00 | - | 10 | 26 | 13.78% |
| GLD230915P00167000 | 2023-01-25 10:45AM EST | 2023-09-15 | 2.87 | 2.77 | 2.87 | -0.12 | -4.01% | 1 | 70 | 13.58% |
| GLD230929P00167000 | 2023-01-25 1:51PM EST | 2023-09-29 | 2.98 | 2.94 | 3.05 | 0.00 | - | 1 | 64 | 13.58% |
| GLD240119P00167000 | 2023-01-17 3:47PM EST | 2024-01-19 | 4.90 | 4.10 | 4.30 | 0.00 | - | 70 | 224 | 13.43% |
| GLD250117P00167000 | 2022-11-30 3:56PM EST | 2025-01-17 | 11.98 | 8.50 | 12.85 | 0.00 | - | 1 | 3 | 18.96% |
© 2023 Yahoo. All rights reserved.
