GLD - SPDR Gold Shares
NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Strike:200.00
CallsforJune 9, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230609C00200000 | 2023-06-07 12:42PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,321 | 46.88% |
| GLD230616C00200000 | 2023-06-08 11:27AM EDT | 2023-06-16 | 0.01 | 0.01 | 0.02 | 0.00 | - | 131 | 121,454 | 24.22% |
| GLD230623C00200000 | 2023-06-08 9:46AM EDT | 2023-06-23 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 1 | 776 | 19.73% |
| GLD230630C00200000 | 2023-06-08 12:26PM EDT | 2023-06-30 | 0.08 | 0.07 | 0.08 | +0.05 | +166.67% | 63 | 7,519 | 18.26% |
| GLD230707C00200000 | 2023-06-07 1:06PM EDT | 2023-07-07 | 0.05 | 0.10 | 0.12 | 0.00 | - | 17 | 153 | 17.14% |
| GLD230714C00200000 | 2023-06-07 3:23PM EDT | 2023-07-14 | 0.10 | 0.15 | 0.18 | 0.00 | - | 52 | 244 | 16.63% |
| GLD230721C00200000 | 2023-06-08 12:31PM EDT | 2023-07-21 | 0.23 | 0.23 | 0.25 | +0.09 | +64.29% | 81 | 11,118 | 16.29% |
| GLD230818C00200000 | 2023-06-08 12:00PM EDT | 2023-08-18 | 0.67 | 0.69 | 0.71 | +0.18 | +36.73% | 32 | 6,583 | 16.38% |
| GLD230915C00200000 | 2023-06-08 12:14PM EDT | 2023-09-15 | 1.28 | 1.28 | 1.32 | +0.31 | +31.96% | 28 | 21,073 | 16.80% |
| GLD230929C00200000 | 2023-06-08 9:48AM EDT | 2023-09-29 | 1.63 | 1.63 | 1.66 | +0.37 | +29.37% | 1 | 2,024 | 17.04% |
| GLD231117C00200000 | 2023-06-08 11:34AM EDT | 2023-11-17 | 2.89 | 2.90 | 2.95 | +0.56 | +24.03% | 62 | 1,275 | 17.88% |
| GLD231215C00200000 | 2023-06-08 10:31AM EDT | 2023-12-15 | 3.75 | 3.60 | 3.70 | +0.72 | +23.76% | 1 | 772 | 18.28% |
| GLD231229C00200000 | 2023-06-08 9:51AM EDT | 2023-12-29 | 3.90 | 3.90 | 4.05 | +0.60 | +18.18% | 13 | 2,726 | 18.42% |
| GLD240119C00200000 | 2023-06-08 12:16PM EDT | 2024-01-19 | 4.50 | 4.45 | 4.55 | +0.70 | +18.42% | 19 | 32,063 | 18.56% |
| GLD240315C00200000 | 2023-06-07 11:48AM EDT | 2024-03-15 | 5.35 | 5.90 | 6.05 | 0.00 | - | 2,002 | 2,746 | 19.26% |
| GLD240328C00200000 | 2023-05-23 1:14PM EDT | 2024-03-28 | 8.10 | 6.20 | 6.45 | 0.00 | - | 1 | 28 | 19.51% |
| GLD240517C00200000 | 2023-06-02 9:30AM EDT | 2024-05-17 | 8.20 | 7.50 | 7.70 | 0.00 | - | 2 | 4 | 19.95% |
| GLD240621C00200000 | 2023-06-07 3:26PM EDT | 2024-06-21 | 7.54 | 8.35 | 8.50 | 0.00 | - | 4 | 13,132 | 20.15% |
| GLD240920C00200000 | 2023-06-01 1:21PM EDT | 2024-09-20 | 11.68 | 10.25 | 10.85 | 0.00 | - | 200 | 245 | 21.07% |
| GLD241220C00200000 | 2023-06-02 3:47PM EDT | 2024-12-20 | 12.20 | 12.35 | 13.05 | 0.00 | - | 1 | 255 | 21.78% |
| GLD250117C00200000 | 2023-06-08 9:36AM EDT | 2025-01-17 | 13.00 | 12.85 | 14.05 | +0.51 | +4.08% | 9 | 9,284 | 22.35% |
PutsforJune 9, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230609P00200000 | 2023-05-03 10:14AM EDT | 2023-06-09 | 13.00 | 17.25 | 17.45 | 0.00 | - | 30 | 0 | 51.17% |
| GLD230616P00200000 | 2023-06-07 3:56PM EDT | 2023-06-16 | 19.75 | 17.05 | 17.25 | 0.00 | - | 168 | 20 | 0.00% |
| GLD230623P00200000 | 2023-06-07 3:38PM EDT | 2023-06-23 | 19.60 | 17.05 | 17.35 | 0.00 | - | 2 | 1 | 18.16% |
| GLD230630P00200000 | 2023-06-07 3:07PM EDT | 2023-06-30 | 19.55 | 17.10 | 17.30 | 0.00 | - | 2 | 3 | 0.00% |
| GLD230707P00200000 | 2023-05-31 10:00AM EDT | 2023-07-07 | 17.35 | 17.05 | 17.30 | 0.00 | - | - | 0 | 0.00% |
| GLD230721P00200000 | 2023-06-08 10:15AM EDT | 2023-07-21 | 17.20 | 17.15 | 17.35 | -2.40 | -12.24% | 3 | 6 | 11.04% |
| GLD230818P00200000 | 2023-06-01 10:20AM EDT | 2023-08-18 | 17.00 | 17.05 | 17.30 | 0.00 | - | 35 | 0 | 0.00% |
| GLD230915P00200000 | 2023-06-07 1:19PM EDT | 2023-09-15 | 17.67 | 17.15 | 17.25 | -2.00 | -10.17% | 29 | 28 | 0.00% |
| GLD230929P00200000 | 2023-06-08 10:56AM EDT | 2023-09-29 | 17.38 | 17.20 | 17.30 | -1.95 | -10.09% | 2 | 7 | 0.00% |
| GLD231117P00200000 | 2023-05-11 12:22PM EDT | 2023-11-17 | 15.30 | 17.40 | 17.50 | 0.00 | - | 2 | 27 | 7.91% |
| GLD231215P00200000 | 2023-05-03 3:56PM EDT | 2023-12-15 | 14.45 | 19.00 | 19.45 | 0.00 | - | 4 | 1 | 14.45% |
| GLD231229P00200000 | 2023-06-08 9:36AM EDT | 2023-12-29 | 18.00 | 17.65 | 17.75 | -1.70 | -8.63% | 100 | 102 | 8.53% |
| GLD240119P00200000 | 2023-06-07 9:30AM EDT | 2024-01-19 | 18.35 | 17.75 | 17.85 | 0.00 | - | 1 | 82 | 8.56% |
| GLD240315P00200000 | 2023-06-01 1:08PM EDT | 2024-03-15 | 17.85 | 17.95 | 18.35 | 0.00 | - | 15 | 124 | 9.25% |
| GLD240328P00200000 | 2023-06-07 3:57PM EDT | 2024-03-28 | 20.20 | 17.95 | 18.50 | 0.00 | - | 118 | 218 | 9.44% |
| GLD240621P00200000 | 2023-05-31 1:31PM EDT | 2024-06-21 | 19.26 | 18.30 | 19.00 | 0.00 | - | 2 | 462 | 9.39% |
| GLD240920P00200000 | 2023-04-19 10:10AM EDT | 2024-09-20 | 19.20 | 19.20 | 20.70 | 0.00 | - | 2 | 37 | 11.19% |
| GLD241220P00200000 | 2022-10-19 4:01PM EDT | 2024-12-20 | 48.33 | 35.75 | 38.60 | 0.00 | - | - | 0 | 30.98% |
| GLD250117P00200000 | 2023-06-05 2:33PM EDT | 2025-01-17 | 20.45 | 19.35 | 20.55 | 0.00 | - | 1 | 754 | 9.80% |
© 2023 Yahoo. All rights reserved.