SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:196.00
CallsforDecember 6, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD231206C00196000 | 2023-12-01 4:14PM EST | 2023-12-06 | 0.44 | 0.41 | 0.45 | +0.38 | +633.33% | 120 | 20 | 21.92% |
| GLD231208C00196000 | 2023-12-01 3:56PM EST | 2023-12-08 | 0.74 | 0.73 | 0.77 | +0.60 | +428.57% | 693 | 213 | 22.34% |
| GLD231215C00196000 | 2023-12-01 3:56PM EST | 2023-12-15 | 1.30 | 1.31 | 1.36 | +0.93 | +251.35% | 875 | 2,250 | 20.08% |
| GLD231222C00196000 | 2023-12-01 3:03PM EST | 2023-12-22 | 1.69 | 1.75 | 1.81 | +1.09 | +181.67% | 221 | 223 | 19.01% |
| GLD231229C00196000 | 2023-12-01 3:57PM EST | 2023-12-29 | 2.05 | 2.04 | 2.10 | +1.22 | +146.99% | 239 | 1,012 | 17.88% |
| GLD240105C00196000 | 2023-12-01 3:40PM EST | 2024-01-05 | 2.36 | 2.37 | 2.45 | +1.15 | +95.04% | 141 | 3,548 | 17.54% |
| GLD240119C00196000 | 2023-12-01 3:11PM EST | 2024-01-19 | 3.05 | 3.05 | 3.15 | +1.42 | +87.12% | 841 | 7,619 | 17.41% |
| GLD240216C00196000 | 2023-12-01 3:29PM EST | 2024-02-16 | 4.40 | 4.35 | 4.50 | +1.57 | +55.48% | 61 | 1,115 | 17.82% |
| GLD240315C00196000 | 2023-12-01 3:29PM EST | 2024-03-15 | 5.50 | 5.45 | 5.60 | +1.61 | +41.39% | 205 | 171 | 17.98% |
| GLD240328C00196000 | 2023-12-01 3:14PM EST | 2024-03-28 | 5.95 | 5.95 | 6.10 | +1.81 | +43.72% | 2 | 2,207 | 18.11% |
| GLD240517C00196000 | 2023-12-01 4:05PM EST | 2024-05-17 | 7.92 | 7.75 | 7.95 | +1.67 | +26.72% | 7 | 16 | 18.76% |
| GLD240621C00196000 | 2023-12-01 1:55PM EST | 2024-06-21 | 9.31 | 8.90 | 9.15 | +1.67 | +21.86% | 2 | 87 | 19.17% |
| GLD240628C00196000 | 2023-12-01 11:36AM EST | 2024-06-28 | 8.20 | 9.15 | 9.40 | +1.05 | +14.69% | 1 | 270 | 19.28% |
| GLD240920C00196000 | 2023-11-28 12:14PM EST | 2024-09-20 | 10.25 | 11.80 | 12.05 | 0.00 | - | 2 | 4 | 20.14% |
| GLD250117C00196000 | 2023-11-30 11:09AM EST | 2025-01-17 | 13.30 | 14.90 | 15.65 | 0.00 | - | 3 | 141 | 21.41% |
PutsforDecember 6, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD231215P00196000 | 2023-11-29 12:08PM EST | 2023-12-15 | 6.80 | 4.90 | 5.10 | 0.00 | - | 15 | 397 | 18.07% |
| GLD231222P00196000 | 2023-12-01 1:05PM EST | 2023-12-22 | 5.54 | 5.15 | 5.35 | -3.86 | -41.06% | 1 | 1 | 16.20% |
| GLD231229P00196000 | 2023-12-01 2:34PM EST | 2023-12-29 | 5.65 | 5.30 | 5.50 | -1.62 | -22.28% | 6 | 110 | 14.76% |
| GLD240119P00196000 | 2023-11-29 11:29AM EST | 2024-01-19 | 7.65 | 5.80 | 6.10 | 0.00 | - | 78 | 320 | 13.45% |
| GLD240216P00196000 | 2023-12-01 3:46PM EST | 2024-02-16 | 6.64 | 6.50 | 6.65 | -3.40 | -33.86% | 3 | 158 | 12.38% |
| GLD240315P00196000 | 2023-12-01 2:59PM EST | 2024-03-15 | 7.30 | 7.00 | 7.10 | -6.80 | -48.23% | 65 | 4 | 11.74% |
| GLD240328P00196000 | 2023-12-01 1:30PM EST | 2024-03-28 | 7.40 | 7.15 | 7.35 | -7.10 | -48.97% | 19 | 51 | 11.67% |
| GLD240517P00196000 | 2023-12-01 2:30PM EST | 2024-05-17 | 8.15 | 7.90 | 8.05 | -11.40 | -58.31% | 79 | 0 | 11.17% |
| GLD240621P00196000 | 2023-11-30 3:54PM EST | 2024-06-21 | 9.85 | 8.30 | 8.55 | 0.00 | - | 22 | 42 | 11.05% |
| GLD240628P00196000 | 2023-11-30 9:35AM EST | 2024-06-28 | 10.00 | 8.40 | 8.60 | 0.00 | - | 4 | 3 | 10.96% |
| GLD241220P00196000 | 2023-09-18 10:04AM EST | 2024-12-20 | 17.86 | 17.45 | 18.00 | 0.00 | - | - | 0 | 20.11% |
| GLD250117P00196000 | 2023-12-01 1:48PM EST | 2025-01-17 | 10.68 | 10.40 | 10.80 | -8.62 | -44.66% | 1 | 1 | 10.55% |
© 2023 Yahoo. All rights reserved.