GLD - SPDR Gold Shares
NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Strike:100.00
CallsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230616C00100000 | 2023-03-27 3:15PM EDT | 2023-06-16 | 83.05 | 85.40 | 85.65 | 0.00 | - | 1 | 79 | 220.92% |
| GLD230630C00100000 | 2023-04-17 11:15AM EDT | 2023-06-30 | 85.95 | 83.75 | 86.05 | 0.00 | - | 2 | 47 | 156.84% |
| GLD230818C00100000 | 2023-05-24 3:58PM EDT | 2023-08-18 | 83.20 | 82.85 | 83.30 | 0.00 | - | 9 | 11 | 77.59% |
| GLD230915C00100000 | 2023-04-05 3:50PM EDT | 2023-09-15 | 89.70 | 88.90 | 89.50 | 0.00 | - | 3 | 32 | 113.16% |
| GLD230929C00100000 | 2023-05-03 2:00PM EDT | 2023-09-29 | 90.30 | 83.35 | 83.95 | 0.00 | - | 1 | 15 | 69.30% |
| GLD231117C00100000 | 2023-04-12 3:50PM EDT | 2023-11-17 | 89.75 | 88.90 | 89.60 | 0.00 | - | - | 5 | 90.31% |
| GLD240119C00100000 | 2023-05-23 9:47AM EDT | 2024-01-19 | 86.05 | 84.60 | 85.50 | 0.00 | - | 23 | 621 | 58.66% |
| GLD240621C00100000 | 2023-03-24 2:23PM EDT | 2024-06-21 | 88.45 | 86.50 | 91.30 | 0.00 | - | 1 | 1 | 58.97% |
| GLD250117C00100000 | 2023-05-23 2:11PM EDT | 2025-01-17 | 89.80 | 87.80 | 90.25 | 0.00 | - | 1 | 91 | 50.75% |
PutsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230616P00100000 | 2023-05-23 9:45AM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 537 | 84.38% |
| GLD230630P00100000 | 2023-04-12 9:30AM EDT | 2023-06-30 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 137 | 50.00% |
| GLD230721P00100000 | 2023-05-18 2:21PM EDT | 2023-07-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 50.00% |
| GLD230818P00100000 | 2023-05-24 3:32PM EDT | 2023-08-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 90 | 42.19% |
| GLD230915P00100000 | 2023-04-04 11:10AM EDT | 2023-09-15 | 0.03 | 0.01 | 0.04 | 0.00 | - | 3 | 13 | 41.60% |
| GLD230929P00100000 | 2023-05-18 9:31AM EDT | 2023-09-29 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 10 | 36.52% |
| GLD231117P00100000 | 2023-04-19 9:30AM EDT | 2023-11-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 88 | 12.50% |
| GLD240119P00100000 | 2023-05-17 2:19PM EDT | 2024-01-19 | 0.05 | 0.02 | 0.04 | 0.00 | - | 25 | 808 | 28.32% |
| GLD240315P00100000 | 2023-04-17 9:30AM EDT | 2024-03-15 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 4 | 12.50% |
| GLD240621P00100000 | 2023-05-15 3:41PM EDT | 2024-06-21 | 0.11 | 0.02 | 0.09 | 0.00 | - | 70 | 86 | 24.12% |
| GLD240920P00100000 | 2023-03-03 1:10PM EDT | 2024-09-20 | 0.79 | 0.03 | 0.52 | 0.00 | - | 1 | 3 | 28.03% |
| GLD241220P00100000 | 2023-04-27 3:49PM EDT | 2024-12-20 | 0.13 | 0.00 | 0.26 | 0.00 | - | 20 | 25 | 23.00% |
| GLD250117P00100000 | 2023-03-09 11:31AM EDT | 2025-01-17 | 0.39 | 0.03 | 0.69 | 0.00 | - | - | 11 | 26.39% |
© 2023 Yahoo. All rights reserved.