SPDR Gold Shares (GLD)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:100.00
CallsforFebruary 10, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230217C00100000 | 2023-01-06 9:54AM EST | 2023-02-17 | 72.00 | 71.30 | 76.00 | 0.00 | - | 15 | 38 | 243.07% |
| GLD230317C00100000 | 2022-12-30 1:16PM EST | 2023-03-17 | 70.35 | 77.95 | 81.70 | 0.00 | - | 1 | 78 | 170.65% |
| GLD230331C00100000 | 2023-02-03 9:30AM EST | 2023-03-31 | 75.12 | 72.80 | 76.40 | 0.00 | - | 1 | 44 | 82.62% |
| GLD230616C00100000 | 2023-01-23 10:28AM EST | 2023-06-16 | 80.00 | 73.55 | 77.50 | 0.00 | - | 2 | 62 | 63.39% |
| GLD230630C00100000 | 2022-11-14 3:21PM EST | 2023-06-30 | 67.50 | 67.85 | 71.20 | 0.00 | - | 33 | 45 | 0.00% |
| GLD230915C00100000 | 2022-12-07 1:40PM EST | 2023-09-15 | 69.65 | 74.20 | 79.00 | 0.00 | - | 14 | 32 | 55.43% |
| GLD230929C00100000 | 2023-02-01 1:57PM EST | 2023-09-29 | 81.80 | 72.00 | 81.50 | 0.00 | - | 10 | 34 | 54.57% |
| GLD240119C00100000 | 2023-02-03 10:47AM EST | 2024-01-19 | 78.30 | 75.55 | 80.35 | 0.00 | - | 5 | 588 | 58.28% |
| GLD240621C00100000 | 2022-09-12 11:01AM EST | 2024-06-21 | 67.20 | 61.40 | 64.20 | 0.00 | - | 1 | 1 | 0.00% |
| GLD250117C00100000 | 2023-02-03 3:00PM EST | 2025-01-17 | 80.67 | 78.50 | 83.00 | 0.00 | - | 8 | 52 | 46.41% |
PutsforFebruary 10, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230317P00100000 | 2022-12-02 12:23PM EST | 2023-03-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 95 | 57.81% |
| GLD230421P00100000 | 2023-01-25 1:02PM EST | 2023-04-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 91 | 41.41% |
| GLD230616P00100000 | 2023-02-07 3:29PM EST | 2023-06-16 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 335 | 33.20% |
| GLD230630P00100000 | 2023-01-20 1:43PM EST | 2023-06-30 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 33.01% |
| GLD230915P00100000 | 2023-01-20 12:24PM EST | 2023-09-15 | 0.04 | 0.01 | 0.05 | 0.00 | - | 1 | 8 | 28.03% |
| GLD240119P00100000 | 2023-02-06 9:38AM EST | 2024-01-19 | 0.07 | 0.05 | 0.11 | 0.00 | - | 10 | 605 | 24.56% |
| GLD240621P00100000 | 2023-01-27 2:58PM EST | 2024-06-21 | 0.22 | 0.10 | 0.28 | 0.00 | - | 10 | 16 | 23.32% |
| GLD241220P00100000 | 2023-02-06 10:44AM EST | 2024-12-20 | 0.24 | 0.17 | 0.25 | 0.00 | - | 23 | 26 | 19.63% |
| GLD250117P00100000 | 2022-10-20 10:33AM EST | 2025-01-17 | 1.63 | 0.03 | 5.00 | 0.00 | - | - | 5 | 37.46% |
© 2023 Yahoo. All rights reserved.
