SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:173.00
CallsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230203C00173000 | 2023-01-31 1:28PM EST | 2023-02-03 | 6.62 | 5.75 | 7.10 | +0.57 | +9.42% | 15 | 64 | 43.99% |
| GLD230210C00173000 | 2023-01-31 11:34AM EST | 2023-02-10 | 6.74 | 6.75 | 6.85 | +0.04 | +0.60% | 3 | 158 | 20.61% |
| GLD230217C00173000 | 2023-01-31 2:31PM EST | 2023-02-17 | 7.33 | 7.10 | 7.20 | +0.71 | +10.73% | 39 | 857 | 19.46% |
| GLD230224C00173000 | 2023-01-31 1:35PM EST | 2023-02-24 | 7.50 | 7.40 | 7.50 | -0.08 | -1.06% | 14 | 228 | 18.68% |
| GLD230303C00173000 | 2023-01-31 9:50AM EST | 2023-03-03 | 7.40 | 7.70 | 7.80 | +0.15 | +2.07% | 31 | 1 | 18.34% |
| GLD230317C00173000 | 2023-01-31 3:22PM EST | 2023-03-17 | 8.30 | 8.30 | 8.45 | +0.40 | +5.06% | 54 | 1,915 | 18.41% |
| GLD230331C00173000 | 2023-01-31 3:21PM EST | 2023-03-31 | 8.90 | 8.65 | 9.25 | -0.21 | -2.31% | 18 | 826 | 19.31% |
| GLD230421C00173000 | 2023-01-31 3:13PM EST | 2023-04-21 | 9.75 | 9.50 | 10.25 | +0.10 | +1.04% | 1 | 11 | 19.91% |
| GLD230519C00173000 | 2023-01-26 9:59AM EST | 2023-05-19 | 11.60 | 10.55 | 11.35 | 0.00 | - | - | 50 | 20.21% |
| GLD230616C00173000 | 2023-01-27 3:37PM EST | 2023-06-16 | 12.22 | 11.60 | 12.40 | 0.00 | - | 2 | 1,745 | 20.58% |
| GLD230630C00173000 | 2023-01-26 3:19PM EST | 2023-06-30 | 13.00 | 11.55 | 12.95 | 0.00 | - | 6 | 109 | 20.87% |
| GLD231229C00173000 | 2023-01-19 3:54PM EST | 2023-12-29 | 19.38 | 17.05 | 18.85 | 0.00 | - | 7 | 6 | 23.06% |
| GLD240119C00173000 | 2023-01-27 9:46AM EST | 2024-01-19 | 18.60 | 17.40 | 20.15 | 0.00 | - | 2 | 622 | 24.28% |
| GLD250117C00173000 | 2023-01-26 1:35PM EST | 2025-01-17 | 26.65 | 24.90 | 29.50 | 0.00 | - | 2 | 11 | 26.70% |
PutsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230203P00173000 | 2023-01-31 2:45PM EST | 2023-02-03 | 0.06 | 0.05 | 0.07 | -0.03 | -33.33% | 27 | 1,493 | 23.63% |
| GLD230210P00173000 | 2023-01-31 1:52PM EST | 2023-02-10 | 0.20 | 0.20 | 0.22 | -0.06 | -23.08% | 12 | 366 | 16.82% |
| GLD230217P00173000 | 2023-01-31 12:12PM EST | 2023-02-17 | 0.43 | 0.42 | 0.44 | -0.07 | -14.00% | 119 | 1,510 | 15.80% |
| GLD230224P00173000 | 2023-01-31 3:44PM EST | 2023-02-24 | 0.58 | 0.56 | 0.59 | -0.03 | -4.92% | 155 | 268 | 14.70% |
| GLD230303P00173000 | 2023-01-31 3:44PM EST | 2023-03-03 | 0.75 | 0.72 | 0.76 | -0.04 | -5.06% | 133 | 48 | 14.20% |
| GLD230310P00173000 | 2023-01-31 3:33PM EST | 2023-03-10 | 0.93 | 0.91 | 0.94 | -0.06 | -6.06% | 42 | 17 | 13.95% |
| GLD230317P00173000 | 2023-01-31 3:33PM EST | 2023-03-17 | 1.10 | 1.10 | 1.12 | -0.10 | -8.33% | 53 | 1,054 | 13.82% |
| GLD230331P00173000 | 2023-01-31 3:28PM EST | 2023-03-31 | 1.41 | 1.39 | 1.42 | -0.12 | -7.84% | 18 | 3,149 | 13.43% |
| GLD230421P00173000 | 2023-01-31 1:51PM EST | 2023-04-21 | 1.82 | 1.82 | 1.87 | -0.14 | -7.14% | 23 | 109 | 13.20% |
| GLD230519P00173000 | 2023-01-31 9:33AM EST | 2023-05-19 | 2.61 | 2.40 | 2.46 | +0.03 | +1.16% | 14 | 27 | 13.16% |
| GLD230616P00173000 | 2023-01-31 12:22PM EST | 2023-06-16 | 2.94 | 2.88 | 2.95 | -0.11 | -3.61% | 4 | 120 | 13.01% |
| GLD230630P00173000 | 2023-01-24 10:53AM EST | 2023-06-30 | 3.40 | 3.05 | 3.15 | 0.00 | - | 1 | 28 | 12.88% |
| GLD230915P00173000 | 2023-01-25 10:45AM EST | 2023-09-15 | 4.45 | 4.20 | 4.30 | -0.20 | -4.30% | 13 | 13 | 12.72% |
| GLD240119P00173000 | 2023-01-05 1:30PM EST | 2024-01-19 | 10.18 | 5.65 | 5.80 | 0.00 | - | 87 | 519 | 12.50% |
| GLD250117P00173000 | 2023-01-30 11:01AM EST | 2025-01-17 | 9.20 | 6.50 | 11.25 | 0.00 | - | 11 | 33 | 14.48% |
© 2023 Yahoo. All rights reserved.
