SPDR Gold Shares (GLD)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:178.00
CallsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230203C00178000 | 2023-01-27 3:53PM EST | 2023-02-03 | 2.32 | 2.25 | 2.31 | -0.25 | -9.73% | 62 | 528 | 17.82% |
| GLD230210C00178000 | 2023-01-27 3:47PM EST | 2023-02-10 | 2.85 | 2.73 | 2.80 | -0.25 | -8.06% | 196 | 755 | 15.87% |
| GLD230217C00178000 | 2023-01-27 3:33PM EST | 2023-02-17 | 3.40 | 3.30 | 3.40 | -0.30 | -8.11% | 194 | 7,480 | 16.47% |
| GLD230224C00178000 | 2023-01-27 3:01PM EST | 2023-02-24 | 3.83 | 3.65 | 3.75 | -0.19 | -4.73% | 18 | 173 | 16.00% |
| GLD230303C00178000 | 2023-01-27 3:59PM EST | 2023-03-03 | 4.05 | 4.00 | 4.20 | +0.05 | +1.25% | 2 | 87 | 16.35% |
| GLD230317C00178000 | 2023-01-27 3:53PM EST | 2023-03-17 | 4.92 | 4.85 | 4.95 | -0.23 | -4.47% | 27 | 939 | 16.69% |
| GLD230331C00178000 | 2023-01-27 10:05AM EST | 2023-03-31 | 5.55 | 5.50 | 5.65 | -0.37 | -6.25% | 3 | 851 | 17.08% |
| GLD230421C00178000 | 2023-01-26 2:05PM EST | 2023-04-21 | 6.80 | 6.45 | 6.60 | 0.00 | - | 3 | 218 | 17.57% |
| GLD230519C00178000 | 2023-01-26 11:25AM EST | 2023-05-19 | 7.65 | 7.70 | 7.85 | 0.00 | - | 49 | 65 | 18.38% |
| GLD230616C00178000 | 2023-01-27 12:51PM EST | 2023-06-16 | 9.05 | 8.85 | 9.00 | -0.15 | -1.63% | 3 | 6,660 | 19.05% |
| GLD230630C00178000 | 2023-01-25 2:33PM EST | 2023-06-30 | 10.62 | 9.30 | 9.45 | 0.00 | - | 2 | 141 | 19.14% |
| GLD230915C00178000 | 2023-01-20 3:21PM EST | 2023-09-15 | 12.87 | 12.05 | 12.25 | 0.00 | - | 28 | 36 | 20.58% |
| GLD231229C00178000 | 2023-01-19 3:22PM EST | 2023-12-29 | 16.53 | 15.35 | 15.70 | 0.00 | - | 10 | 24 | 22.12% |
| GLD240119C00178000 | 2023-01-26 11:38AM EST | 2024-01-19 | 16.20 | 15.95 | 16.20 | 0.00 | - | 36 | 451 | 22.17% |
PutsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230203P00178000 | 2023-01-27 3:59PM EST | 2023-02-03 | 0.92 | 0.86 | 0.90 | -0.02 | -2.13% | 350 | 1,225 | 15.63% |
| GLD230210P00178000 | 2023-01-27 3:45PM EST | 2023-02-10 | 1.20 | 1.21 | 1.27 | -0.05 | -4.00% | 348 | 261 | 13.50% |
| GLD230217P00178000 | 2023-01-27 4:00PM EST | 2023-02-17 | 1.65 | 1.65 | 1.70 | -0.09 | -5.17% | 227 | 6,883 | 13.54% |
| GLD230224P00178000 | 2023-01-27 3:35PM EST | 2023-02-24 | 1.82 | 1.89 | 1.95 | -0.11 | -5.70% | 71 | 748 | 12.97% |
| GLD230303P00178000 | 2023-01-25 2:55PM EST | 2023-03-03 | 1.88 | 2.12 | 2.24 | 0.00 | - | 62 | 122 | 12.92% |
| GLD230317P00178000 | 2023-01-27 3:53PM EST | 2023-03-17 | 2.66 | 2.67 | 2.73 | -0.07 | -2.56% | 24 | 671 | 12.79% |
| GLD230331P00178000 | 2023-01-27 11:12AM EST | 2023-03-31 | 3.15 | 3.05 | 3.15 | +0.01 | +0.32% | 6 | 751 | 12.70% |
| GLD230421P00178000 | 2023-01-27 3:30PM EST | 2023-04-21 | 3.60 | 3.55 | 3.70 | -0.20 | -5.26% | 108 | 77 | 12.61% |
| GLD230616P00178000 | 2023-01-27 2:49PM EST | 2023-06-16 | 4.76 | 4.80 | 4.95 | -0.44 | -8.46% | 2 | 218 | 12.60% |
| GLD230630P00178000 | 2023-01-25 9:30AM EST | 2023-06-30 | 5.35 | 5.05 | 5.20 | 0.00 | - | 2 | 14 | 12.56% |
| GLD240119P00178000 | 2023-01-20 9:51AM EST | 2024-01-19 | 8.48 | 7.85 | 8.05 | 0.00 | - | 40 | 636 | 12.31% |
© 2023 Yahoo. All rights reserved.
