SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:205.00
CallsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230203C00205000 | 2023-01-25 12:56PM EST | 2023-02-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 13 | 50.00% |
| GLD230210C00205000 | 2023-01-30 10:38AM EST | 2023-02-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 27.34% |
| GLD230217C00205000 | 2023-02-01 12:10PM EST | 2023-02-17 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1 | 329 | 23.63% |
| GLD230224C00205000 | 2023-01-24 1:49PM EST | 2023-02-24 | 0.08 | 0.03 | 0.04 | 0.00 | - | 1 | 33 | 20.70% |
| GLD230303C00205000 | 2023-01-31 12:51PM EST | 2023-03-03 | 0.08 | 0.06 | 0.07 | 0.00 | - | 3 | 9 | 19.63% |
| GLD230317C00205000 | 2023-02-01 3:54PM EST | 2023-03-17 | 0.14 | 0.14 | 0.15 | 0.00 | - | 6 | 3,243 | 18.41% |
| GLD230331C00205000 | 2023-02-01 3:26PM EST | 2023-03-31 | 0.24 | 0.26 | 0.29 | -0.01 | -4.00% | 3 | 1,299 | 18.19% |
| GLD230421C00205000 | 2023-02-01 2:49PM EST | 2023-04-21 | 0.46 | 0.51 | 0.53 | -0.05 | -9.80% | 3 | 99 | 17.82% |
| GLD230519C00205000 | 2023-02-01 3:53PM EST | 2023-05-19 | 0.99 | 0.79 | 1.40 | +0.11 | +12.50% | 6 | 122 | 19.95% |
| GLD230616C00205000 | 2023-02-01 3:46PM EST | 2023-06-16 | 1.58 | 1.20 | 1.75 | +0.16 | +11.27% | 21 | 2,020 | 19.10% |
| GLD230630C00205000 | 2023-01-31 2:47PM EST | 2023-06-30 | 1.59 | 1.25 | 2.36 | -0.08 | -4.79% | 95 | 1,615 | 20.20% |
| GLD230915C00205000 | 2023-02-01 3:51PM EST | 2023-09-15 | 3.63 | 3.00 | 4.35 | +0.23 | +6.76% | 32 | 1,348 | 21.03% |
| GLD230929C00205000 | 2023-01-19 10:18AM EST | 2023-09-29 | 4.20 | 2.71 | 4.80 | 0.00 | - | 1 | 322 | 21.34% |
| GLD231229C00205000 | 2023-01-17 10:11AM EST | 2023-12-29 | 6.35 | 4.90 | 6.75 | 0.00 | - | - | 1 | 21.45% |
| GLD240119C00205000 | 2023-02-01 2:38PM EST | 2024-01-19 | 6.00 | 5.45 | 7.50 | -0.04 | -0.66% | 1 | 817 | 21.98% |
| GLD240621C00205000 | 2023-01-30 10:51AM EST | 2024-06-21 | 9.45 | 7.85 | 12.00 | 0.00 | - | 150 | 155 | 23.97% |
| GLD240920C00205000 | 2022-11-15 11:54AM EST | 2024-09-20 | 9.59 | 7.30 | 11.90 | 0.00 | - | 1 | 1 | 21.96% |
| GLD241220C00205000 | 2023-01-24 10:30AM EST | 2024-12-20 | 14.00 | 10.50 | 15.00 | 0.00 | - | - | 1 | 23.66% |
| GLD250117C00205000 | 2023-01-26 9:30AM EST | 2025-01-17 | 16.50 | 11.00 | 14.25 | 0.00 | - | 1 | 31 | 22.44% |
PutsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230317P00205000 | 2022-08-12 12:40PM EST | 2023-03-17 | 37.45 | 44.90 | 45.45 | 0.00 | - | 1 | 0 | 119.82% |
| GLD230331P00205000 | 2022-08-11 2:38PM EST | 2023-03-31 | 38.55 | 44.85 | 45.55 | 0.00 | - | 16 | 0 | 104.74% |
| GLD230616P00205000 | 2023-01-17 3:50PM EST | 2023-06-16 | 27.55 | 22.15 | 24.90 | 0.00 | - | 16 | 11 | 18.47% |
| GLD230630P00205000 | 2022-09-20 9:13AM EST | 2023-06-30 | 50.05 | 52.85 | 53.05 | 0.00 | - | 5 | 0 | 82.39% |
| GLD230915P00205000 | 2023-01-26 10:19AM EST | 2023-09-15 | 25.55 | 23.00 | 24.70 | 0.00 | - | 1 | 387 | 13.71% |
| GLD231229P00205000 | 2023-01-20 3:23PM EST | 2023-12-29 | 26.80 | 21.70 | 26.25 | 0.00 | - | 2 | 2 | 14.75% |
| GLD240119P00205000 | 2023-01-20 3:01PM EST | 2024-01-19 | 26.57 | 22.05 | 25.85 | 0.00 | - | 4 | 37 | 13.53% |
| GLD240621P00205000 | 2023-01-20 2:35PM EST | 2024-06-21 | 27.25 | 22.50 | 27.50 | 0.00 | - | 5 | 5 | 13.85% |
| GLD250117P00205000 | 2023-01-25 11:13AM EST | 2025-01-17 | 27.81 | 23.00 | 28.00 | 0.00 | - | - | 12 | 12.26% |
© 2023 Yahoo. All rights reserved.
