SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:06AM EST. Market open.
Strike:169.00
CallsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230203C00169000 | 2023-01-27 2:41PM EST | 2023-02-03 | 10.75 | 9.45 | 11.35 | 0.00 | - | 1 | 98 | 56.08% |
| GLD230210C00169000 | 2023-01-26 10:59AM EST | 2023-02-10 | 10.55 | 10.35 | 10.50 | 0.00 | - | 5 | 37 | 24.02% |
| GLD230217C00169000 | 2023-01-27 3:12PM EST | 2023-02-17 | 11.06 | 10.60 | 10.70 | 0.00 | - | 12 | 678 | 21.85% |
| GLD230224C00169000 | 2023-01-20 3:28PM EST | 2023-02-24 | 11.50 | 10.80 | 10.90 | 0.00 | - | 3 | 7 | 20.70% |
| GLD230303C00169000 | 2023-01-26 10:55AM EST | 2023-03-03 | 11.11 | 11.00 | 11.10 | 0.00 | - | 21 | 12 | 19.97% |
| GLD230317C00169000 | 2023-01-30 9:37AM EST | 2023-03-17 | 11.70 | 11.55 | 11.65 | -0.20 | -1.68% | 2 | 366 | 20.02% |
| GLD230331C00169000 | 2023-01-27 3:30PM EST | 2023-03-31 | 12.37 | 12.00 | 12.15 | 0.00 | - | 1 | 182 | 19.93% |
| GLD230616C00169000 | 2023-01-25 11:34AM EST | 2023-06-16 | 15.90 | 14.85 | 15.00 | 0.00 | - | 1 | 263 | 21.10% |
| GLD230630C00169000 | 2023-01-18 11:08AM EST | 2023-06-30 | 14.91 | 15.25 | 15.45 | 0.00 | - | 4 | 35 | 21.21% |
| GLD230915C00169000 | 2023-01-26 11:33AM EST | 2023-09-15 | 18.00 | 17.75 | 17.95 | 0.00 | - | 2 | 141 | 22.17% |
| GLD230929C00169000 | 2023-01-19 3:54PM EST | 2023-09-29 | 19.50 | 18.20 | 18.45 | 0.00 | - | 7 | 5 | 22.46% |
| GLD231229C00169000 | 2023-01-09 2:07PM EST | 2023-12-29 | 18.60 | 19.10 | 22.60 | 0.00 | - | - | 3 | 25.68% |
| GLD240119C00169000 | 2023-01-18 11:27AM EST | 2024-01-19 | 20.95 | 20.00 | 22.85 | 0.00 | - | 3 | 2,126 | 25.29% |
| GLD241220C00169000 | 2023-01-09 10:45AM EST | 2024-12-20 | 25.70 | 26.65 | 30.55 | 0.00 | - | 20 | 103 | 26.43% |
| GLD250117C00169000 | 2023-01-05 12:24PM EST | 2025-01-17 | 24.65 | 27.25 | 32.00 | 0.00 | - | 20 | 22 | 27.45% |
PutsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230203P00169000 | 2023-01-30 9:45AM EST | 2023-02-03 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 354 | 22.27% |
| GLD230210P00169000 | 2023-01-27 2:05PM EST | 2023-02-10 | 0.07 | 0.06 | 0.07 | 0.00 | - | 2 | 94 | 17.48% |
| GLD230217P00169000 | 2023-01-30 9:32AM EST | 2023-02-17 | 0.15 | 0.14 | 0.16 | 0.00 | - | 20 | 832 | 16.31% |
| GLD230224P00169000 | 2023-01-27 12:30PM EST | 2023-02-24 | 0.26 | 0.21 | 0.22 | 0.00 | - | 50 | 195 | 14.97% |
| GLD230303P00169000 | 2023-01-26 11:50AM EST | 2023-03-03 | 0.38 | 0.31 | 0.32 | 0.00 | - | 2 | 35 | 14.55% |
| GLD230310P00169000 | 2023-01-26 2:46PM EST | 2023-03-10 | 0.44 | 0.43 | 0.44 | 0.00 | - | - | 12 | 14.41% |
| GLD230317P00169000 | 2023-01-30 9:34AM EST | 2023-03-17 | 0.54 | 0.54 | 0.56 | -0.04 | -6.90% | 29 | 401 | 14.26% |
| GLD230331P00169000 | 2023-01-26 9:39AM EST | 2023-03-31 | 0.80 | 0.77 | 0.80 | 0.00 | - | 2 | 262 | 14.04% |
| GLD230421P00169000 | 2023-01-26 3:27PM EST | 2023-04-21 | 1.15 | 1.11 | 1.14 | 0.00 | - | 2 | 12 | 13.74% |
| GLD230616P00169000 | 2023-01-25 12:58PM EST | 2023-06-16 | 2.04 | 2.03 | 2.08 | 0.00 | - | 1 | 82 | 13.61% |
| GLD230630P00169000 | 2023-01-27 10:26AM EST | 2023-06-30 | 2.27 | 2.21 | 2.27 | 0.00 | - | 1 | 32 | 13.50% |
| GLD230915P00169000 | 2023-01-27 10:00AM EST | 2023-09-15 | 3.35 | 3.20 | 3.35 | 0.00 | - | 2 | 381 | 13.37% |
| GLD231229P00169000 | 2023-01-03 9:30AM EST | 2023-12-29 | 8.00 | 4.35 | 4.60 | 0.00 | - | - | 13 | 13.22% |
| GLD240119P00169000 | 2023-01-20 11:33AM EST | 2024-01-19 | 5.12 | 4.65 | 4.80 | 0.00 | - | 3 | 3,097 | 13.15% |
| GLD250117P00169000 | 2022-12-22 9:48AM EST | 2025-01-17 | 12.65 | 6.00 | 10.60 | 0.00 | - | - | 2 | 15.59% |
© 2023 Yahoo. All rights reserved.
