GLD - SPDR Gold Shares

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:200.00
CallsforJune 9, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD230609C002000002023-06-07 12:42PM EDT2023-06-090.010.000.010.00-22,32146.88%
GLD230616C002000002023-06-08 11:27AM EDT2023-06-160.010.010.020.00-131121,45424.22%
GLD230623C002000002023-06-08 9:46AM EDT2023-06-230.040.030.04+0.01+33.33%177619.73%
GLD230630C002000002023-06-08 12:26PM EDT2023-06-300.080.070.08+0.05+166.67%637,51918.26%
GLD230707C002000002023-06-07 1:06PM EDT2023-07-070.050.100.120.00-1715317.14%
GLD230714C002000002023-06-07 3:23PM EDT2023-07-140.100.150.180.00-5224416.63%
GLD230721C002000002023-06-08 12:31PM EDT2023-07-210.230.230.25+0.09+64.29%8111,11816.29%
GLD230818C002000002023-06-08 12:00PM EDT2023-08-180.670.690.71+0.18+36.73%326,58316.38%
GLD230915C002000002023-06-08 12:14PM EDT2023-09-151.281.281.32+0.31+31.96%2821,07316.80%
GLD230929C002000002023-06-08 9:48AM EDT2023-09-291.631.631.66+0.37+29.37%12,02417.04%
GLD231117C002000002023-06-08 11:34AM EDT2023-11-172.892.902.95+0.56+24.03%621,27517.88%
GLD231215C002000002023-06-08 10:31AM EDT2023-12-153.753.603.70+0.72+23.76%177218.28%
GLD231229C002000002023-06-08 9:51AM EDT2023-12-293.903.904.05+0.60+18.18%132,72618.42%
GLD240119C002000002023-06-08 12:16PM EDT2024-01-194.504.454.55+0.70+18.42%1932,06318.56%
GLD240315C002000002023-06-07 11:48AM EDT2024-03-155.355.906.050.00-2,0022,74619.26%
GLD240328C002000002023-05-23 1:14PM EDT2024-03-288.106.206.450.00-12819.51%
GLD240517C002000002023-06-02 9:30AM EDT2024-05-178.207.507.700.00-2419.95%
GLD240621C002000002023-06-07 3:26PM EDT2024-06-217.548.358.500.00-413,13220.15%
GLD240920C002000002023-06-01 1:21PM EDT2024-09-2011.6810.2510.850.00-20024521.07%
GLD241220C002000002023-06-02 3:47PM EDT2024-12-2012.2012.3513.050.00-125521.78%
GLD250117C002000002023-06-08 9:36AM EDT2025-01-1713.0012.8514.05+0.51+4.08%99,28422.35%
PutsforJune 9, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD230609P002000002023-05-03 10:14AM EDT2023-06-0913.0017.2517.450.00-30051.17%
GLD230616P002000002023-06-07 3:56PM EDT2023-06-1619.7517.0517.250.00-168200.00%
GLD230623P002000002023-06-07 3:38PM EDT2023-06-2319.6017.0517.350.00-2118.16%
GLD230630P002000002023-06-07 3:07PM EDT2023-06-3019.5517.1017.300.00-230.00%
GLD230707P002000002023-05-31 10:00AM EDT2023-07-0717.3517.0517.300.00--00.00%
GLD230721P002000002023-06-08 10:15AM EDT2023-07-2117.2017.1517.35-2.40-12.24%3611.04%
GLD230818P002000002023-06-01 10:20AM EDT2023-08-1817.0017.0517.300.00-3500.00%
GLD230915P002000002023-06-07 1:19PM EDT2023-09-1517.6717.1517.25-2.00-10.17%29280.00%
GLD230929P002000002023-06-08 10:56AM EDT2023-09-2917.3817.2017.30-1.95-10.09%270.00%
GLD231117P002000002023-05-11 12:22PM EDT2023-11-1715.3017.4017.500.00-2277.91%
GLD231215P002000002023-05-03 3:56PM EDT2023-12-1514.4519.0019.450.00-4114.45%
GLD231229P002000002023-06-08 9:36AM EDT2023-12-2918.0017.6517.75-1.70-8.63%1001028.53%
GLD240119P002000002023-06-07 9:30AM EDT2024-01-1918.3517.7517.850.00-1828.56%
GLD240315P002000002023-06-01 1:08PM EDT2024-03-1517.8517.9518.350.00-151249.25%
GLD240328P002000002023-06-07 3:57PM EDT2024-03-2820.2017.9518.500.00-1182189.44%
GLD240621P002000002023-05-31 1:31PM EDT2024-06-2119.2618.3019.000.00-24629.39%
GLD240920P002000002023-04-19 10:10AM EDT2024-09-2019.2019.2020.700.00-23711.19%
GLD241220P002000002022-10-19 4:01PM EDT2024-12-2048.3335.7538.600.00--030.98%
GLD250117P002000002023-06-05 2:33PM EDT2025-01-1720.4519.3520.550.00-17549.80%