SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:200.00
CallsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230203C00200000 | 2023-01-26 3:46PM EST | 2023-02-03 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 73 | 56.25% |
| GLD230210C00200000 | 2023-02-02 9:43AM EST | 2023-02-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 117 | 28.13% |
| GLD230217C00200000 | 2023-02-02 3:07PM EST | 2023-02-17 | 0.03 | 0.02 | 0.03 | 0.00 | - | 86 | 4,560 | 23.83% |
| GLD230224C00200000 | 2023-02-02 12:29PM EST | 2023-02-24 | 0.04 | 0.02 | 0.05 | -0.03 | -42.86% | 12 | 228 | 21.29% |
| GLD230303C00200000 | 2023-02-02 2:50PM EST | 2023-03-03 | 0.06 | 0.04 | 0.07 | -0.04 | -40.00% | 8 | 104 | 19.53% |
| GLD230317C00200000 | 2023-02-02 3:29PM EST | 2023-03-17 | 0.13 | 0.13 | 0.15 | -0.13 | -50.00% | 43 | 4,537 | 18.21% |
| GLD230331C00200000 | 2023-02-02 3:39PM EST | 2023-03-31 | 0.26 | 0.26 | 0.28 | -0.16 | -38.10% | 34 | 3,264 | 17.85% |
| GLD230421C00200000 | 2023-02-02 1:31PM EST | 2023-04-21 | 0.54 | 0.50 | 0.53 | -0.23 | -29.87% | 331 | 621 | 17.60% |
| GLD230519C00200000 | 2023-02-01 3:58PM EST | 2023-05-19 | 1.52 | 0.96 | 1.00 | 0.00 | - | 21 | 175 | 17.86% |
| GLD230616C00200000 | 2023-02-02 3:59PM EST | 2023-06-16 | 1.53 | 1.50 | 1.56 | -0.67 | -30.45% | 108 | 24,699 | 18.22% |
| GLD230630C00200000 | 2023-02-02 1:06PM EST | 2023-06-30 | 1.81 | 1.80 | 1.85 | -0.72 | -28.46% | 101 | 2,390 | 18.36% |
| GLD230915C00200000 | 2023-02-02 3:25PM EST | 2023-09-15 | 3.64 | 3.50 | 3.65 | -0.85 | -18.93% | 520 | 2,757 | 19.37% |
| GLD230929C00200000 | 2023-02-02 2:33PM EST | 2023-09-29 | 3.90 | 3.85 | 3.95 | -0.60 | -13.33% | 16 | 426 | 19.45% |
| GLD231229C00200000 | 2023-02-02 1:08PM EST | 2023-12-29 | 6.15 | 5.85 | 6.10 | -0.52 | -7.80% | 2 | 148 | 20.33% |
| GLD240119C00200000 | 2023-02-02 3:27PM EST | 2024-01-19 | 6.46 | 6.35 | 6.50 | -1.38 | -17.60% | 28 | 25,732 | 20.36% |
| GLD240621C00200000 | 2023-02-02 3:48PM EST | 2024-06-21 | 9.60 | 9.40 | 9.80 | -0.95 | -9.00% | 6 | 2,146 | 21.28% |
| GLD240920C00200000 | 2023-01-20 9:30AM EST | 2024-09-20 | 13.05 | 10.00 | 13.55 | 0.00 | - | 1 | 2 | 23.89% |
| GLD241220C00200000 | 2023-02-02 10:24AM EST | 2024-12-20 | 12.55 | 10.75 | 14.30 | -2.25 | -15.20% | 6 | 214 | 23.04% |
| GLD250117C00200000 | 2023-02-02 3:28PM EST | 2025-01-17 | 13.25 | 11.30 | 15.00 | -0.95 | -6.69% | 12 | 1,918 | 23.30% |
PutsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230217P00200000 | 2023-01-19 3:03PM EST | 2023-02-17 | 19.25 | 20.85 | 23.05 | 0.00 | - | 1 | 2 | 45.53% |
| GLD230317P00200000 | 2023-02-02 2:06PM EST | 2023-03-17 | 21.80 | 21.50 | 22.55 | +1.45 | +7.13% | 14 | 20 | 22.73% |
| GLD230331P00200000 | 2023-01-20 3:37PM EST | 2023-03-31 | 20.70 | 21.30 | 23.00 | 0.00 | - | 38 | 0 | 23.57% |
| GLD230421P00200000 | 2023-01-25 3:02PM EST | 2023-04-21 | 19.31 | 21.35 | 23.00 | 0.00 | - | - | 5 | 20.20% |
| GLD230616P00200000 | 2023-02-02 3:59PM EST | 2023-06-16 | 22.13 | 21.25 | 23.05 | +1.19 | +5.68% | 1 | 213 | 15.70% |
| GLD230630P00200000 | 2023-01-27 12:25PM EST | 2023-06-30 | 21.00 | 20.55 | 23.60 | 0.00 | - | 21 | 490 | 17.15% |
| GLD230915P00200000 | 2023-02-02 3:45PM EST | 2023-09-15 | 22.40 | 21.75 | 23.25 | +0.95 | +4.43% | 205 | 654 | 12.84% |
| GLD230929P00200000 | 2023-02-01 3:36PM EST | 2023-09-29 | 19.50 | 21.80 | 22.70 | 0.00 | - | 11 | 23 | 10.46% |
| GLD240119P00200000 | 2023-02-02 11:37AM EST | 2024-01-19 | 22.97 | 21.75 | 24.35 | +0.42 | +1.86% | 2 | 107 | 12.85% |
| GLD240621P00200000 | 2023-01-27 12:42PM EST | 2024-06-21 | 23.20 | 21.50 | 25.25 | 0.00 | - | 2 | 3 | 12.21% |
| GLD240920P00200000 | 2022-10-18 1:23PM EST | 2024-09-20 | 46.72 | 34.65 | 38.40 | 0.00 | - | - | 30 | 27.01% |
| GLD241220P00200000 | 2022-10-19 3:01PM EST | 2024-12-20 | 48.33 | 35.75 | 38.60 | 0.00 | - | - | 0 | 25.38% |
| GLD250117P00200000 | 2023-01-13 1:00PM EST | 2025-01-17 | 25.43 | 22.60 | 26.20 | 0.00 | - | 6 | 13 | 11.49% |
© 2023 Yahoo. All rights reserved.
