SPDR Gold Shares (GLD)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:205.00
CallsforOctober 7, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD221021C00205000 | 2022-09-29 10:53AM EDT | 2022-10-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 320 | 43.75% |
| GLD221118C00205000 | 2022-09-30 3:12PM EDT | 2022-11-18 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 2 | 11,628 | 29.69% |
| GLD221216C00205000 | 2022-09-23 10:24AM EDT | 2022-12-16 | 0.06 | 0.06 | 0.06 | 0.00 | - | 5 | 12,643 | 25.68% |
| GLD221230C00205000 | 2022-09-30 9:53AM EDT | 2022-12-30 | 0.10 | 0.09 | 0.10 | +0.04 | +66.67% | 10 | 4,589 | 25.29% |
| GLD230120C00205000 | 2022-09-30 3:07PM EDT | 2023-01-20 | 0.19 | 0.18 | 0.20 | -0.01 | -5.00% | 11 | 13,078 | 25.20% |
| GLD230317C00205000 | 2022-09-23 3:46PM EDT | 2023-03-17 | 0.52 | 0.61 | 0.67 | 0.00 | - | 1 | 41 | 25.51% |
| GLD230331C00205000 | 2022-09-22 9:39AM EDT | 2023-03-31 | 0.72 | 0.74 | 0.81 | 0.00 | - | 20 | 512 | 25.51% |
| GLD230616C00205000 | 2022-09-13 3:05PM EDT | 2023-06-16 | 1.67 | 1.61 | 1.69 | 0.00 | - | 50 | 267 | 25.49% |
| GLD230630C00205000 | 2022-08-29 2:17PM EDT | 2023-06-30 | 2.30 | 1.60 | 1.70 | 0.00 | - | 2 | 3 | 24.86% |
| GLD230915C00205000 | 2022-09-28 9:39AM EDT | 2023-09-15 | 2.40 | 2.60 | 2.90 | 0.00 | - | 200 | 207 | 25.57% |
| GLD240119C00205000 | 2022-09-23 9:30AM EDT | 2024-01-19 | 3.85 | 3.10 | 5.80 | 0.00 | - | 10 | 566 | 27.86% |
| GLD240621C00205000 | 2022-09-01 9:30AM EDT | 2024-06-21 | 6.05 | 5.45 | 9.50 | 0.00 | - | 1 | 6 | 29.75% |
| GLD250117C00205000 | 2022-09-12 11:32AM EDT | 2025-01-17 | 9.53 | 8.40 | 13.00 | 0.00 | - | - | 9 | 29.91% |
PutsforOctober 7, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD221216P00205000 | 2022-08-09 10:51AM EDT | 2022-12-16 | 37.85 | 46.20 | 46.35 | 0.00 | - | 1 | 0 | 0.00% |
| GLD221230P00205000 | 2022-09-21 9:44AM EDT | 2022-12-30 | 49.20 | 50.15 | 50.30 | 0.00 | - | 5 | 0 | 0.00% |
| GLD230120P00205000 | 2022-09-27 11:26AM EDT | 2023-01-20 | 53.00 | 50.15 | 50.30 | 0.00 | - | 30 | 0 | 0.00% |
| GLD230317P00205000 | 2022-08-12 1:40PM EDT | 2023-03-17 | 37.45 | 44.90 | 45.45 | 0.00 | - | 1 | 0 | 0.00% |
| GLD230331P00205000 | 2022-08-11 3:38PM EDT | 2023-03-31 | 38.55 | 44.85 | 45.55 | 0.00 | - | 16 | 0 | 0.00% |
| GLD230616P00205000 | 2022-09-09 9:58AM EDT | 2023-06-16 | 45.40 | 50.15 | 50.30 | 0.00 | - | 16 | 0 | 0.00% |
| GLD230630P00205000 | 2022-09-20 10:13AM EDT | 2023-06-30 | 50.05 | 50.10 | 50.35 | 0.00 | - | 5 | 0 | 12.84% |
| GLD240119P00205000 | 2022-08-30 11:00AM EDT | 2024-01-19 | 44.55 | 50.80 | 52.45 | 0.00 | - | 11 | 0 | 20.06% |
| GLD240621P00205000 | 2022-09-09 9:58AM EDT | 2024-06-21 | 45.60 | 48.15 | 52.55 | 0.00 | - | 16 | 16 | 17.69% |
© 2022 Yahoo. All rights reserved.
