SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:186.00
CallsforFebruary 10, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230210C00186000 | 2023-02-07 12:34PM EST | 2023-02-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,247 | 35.16% |
| GLD230217C00186000 | 2023-02-08 10:27AM EST | 2023-02-17 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 2 | 5,068 | 19.83% |
| GLD230224C00186000 | 2023-02-08 11:48AM EST | 2023-02-24 | 0.10 | 0.09 | 0.11 | -0.01 | -9.09% | 1 | 243 | 17.68% |
| GLD230303C00186000 | 2023-02-08 11:35AM EST | 2023-03-03 | 0.17 | 0.18 | 0.19 | -0.09 | -34.62% | 15 | 1,935 | 16.43% |
| GLD230310C00186000 | 2023-02-08 11:58AM EST | 2023-03-10 | 0.33 | 0.31 | 0.32 | +0.01 | +3.13% | 6 | 18 | 16.24% |
| GLD230317C00186000 | 2023-02-08 1:25PM EST | 2023-03-17 | 0.51 | 0.46 | 0.48 | +0.04 | +8.51% | 39 | 679 | 16.27% |
| GLD230331C00186000 | 2023-02-07 1:58PM EST | 2023-03-31 | 0.77 | 0.80 | 0.82 | 0.00 | - | 9 | 644 | 16.30% |
| GLD230421C00186000 | 2023-02-08 12:22PM EST | 2023-04-21 | 1.39 | 1.34 | 1.37 | -0.01 | -0.71% | 8 | 330 | 16.46% |
| GLD230519C00186000 | 2023-02-08 11:19AM EST | 2023-05-19 | 2.25 | 2.17 | 2.20 | +0.26 | +13.07% | 1 | 55 | 16.99% |
| GLD230616C00186000 | 2023-02-08 2:28PM EST | 2023-06-16 | 3.05 | 2.96 | 3.05 | +0.05 | +1.67% | 6 | 488 | 17.52% |
| GLD230630C00186000 | 2023-02-03 10:23AM EST | 2023-06-30 | 3.50 | 3.35 | 3.45 | -0.05 | -1.41% | 42 | 189 | 17.71% |
| GLD230915C00186000 | 2023-02-08 3:58PM EST | 2023-09-15 | 5.60 | 5.60 | 5.75 | +0.10 | +1.82% | 142 | 446 | 18.96% |
| GLD231229C00186000 | 2023-02-02 11:39AM EST | 2023-12-29 | 10.45 | 8.40 | 8.70 | 0.00 | - | 2 | 92 | 20.29% |
| GLD240119C00186000 | 2023-01-26 11:20AM EST | 2024-01-19 | 12.25 | 8.95 | 9.15 | 0.00 | - | 1,350 | 1,536 | 20.35% |
PutsforFebruary 10, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230210P00186000 | 2023-02-02 2:35PM EST | 2023-02-10 | 8.00 | 10.30 | 12.90 | 0.00 | - | 11 | 0 | 97.07% |
| GLD230217P00186000 | 2023-02-02 2:24PM EST | 2023-02-17 | 8.00 | 10.55 | 12.80 | 0.00 | - | 70 | 1 | 44.43% |
| GLD230224P00186000 | 2023-02-02 9:59AM EST | 2023-02-24 | 7.50 | 10.05 | 13.35 | 0.00 | - | 1 | 0 | 38.60% |
| GLD230317P00186000 | 2023-02-07 1:35PM EST | 2023-03-17 | 12.20 | 11.55 | 11.65 | 0.00 | - | 8 | 199 | 10.50% |
| GLD230331P00186000 | 2023-02-02 9:45AM EST | 2023-03-31 | 7.04 | 11.65 | 11.75 | 0.00 | - | 1 | 127 | 10.67% |
| GLD230421P00186000 | 2023-02-08 10:03AM EST | 2023-04-21 | 12.12 | 11.45 | 12.25 | -0.74 | -5.75% | 4 | 6 | 12.82% |
| GLD230519P00186000 | 2023-02-01 3:31PM EST | 2023-05-19 | 7.50 | 11.75 | 12.80 | 0.00 | - | 70 | 198 | 13.34% |
| GLD230616P00186000 | 2023-02-02 10:08AM EST | 2023-06-16 | 9.60 | 11.80 | 13.10 | 0.00 | - | 17 | 111 | 12.84% |
| GLD230630P00186000 | 2023-02-02 10:08AM EST | 2023-06-30 | 9.80 | 11.95 | 13.30 | 0.00 | - | 2 | 90 | 12.82% |
| GLD230915P00186000 | 2023-02-08 12:51PM EST | 2023-09-15 | 13.35 | 13.30 | 13.50 | -0.25 | -1.84% | 40 | 52 | 10.82% |
| GLD231229P00186000 | 2023-01-04 9:30AM EST | 2023-12-29 | 16.95 | 14.60 | 14.95 | 0.00 | - | - | 94 | 11.59% |
| GLD240119P00186000 | 2023-02-08 1:11PM EST | 2024-01-19 | 14.30 | 14.35 | 14.55 | -0.40 | -2.72% | 3 | 1,648 | 10.54% |
© 2023 Yahoo. All rights reserved.
