SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
CallsforJuly 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD220708C00120000 | 2022-06-14 10:32AM EDT | 2022-07-08 | 49.15 | 44.65 | 44.85 | 0.00 | - | 3 | 3 | 114.06% |
| GLD220715C00120000 | 2022-06-14 10:32AM EDT | 2022-07-15 | 49.21 | 44.65 | 44.85 | 0.00 | - | 8 | 9 | 68.75% |
| GLD220722C00120000 | 2022-06-14 10:32AM EDT | 2022-07-22 | 49.24 | 44.70 | 44.90 | 0.00 | - | 13 | 9 | 61.91% |
| GLD220729C00120000 | 2022-06-17 9:32AM EDT | 2022-07-29 | 52.40 | 44.75 | 45.00 | 0.00 | - | 1 | 1 | 58.11% |
| GLD220819C00120000 | 2022-06-14 10:32AM EDT | 2022-08-19 | 49.42 | 44.90 | 45.15 | 0.00 | - | 14 | 14 | 51.17% |
| GLD220916C00120000 | 2022-06-21 1:26PM EDT | 2022-09-16 | 51.75 | 45.15 | 45.35 | 0.00 | - | 1 | 4 | 43.58% |
| GLD220930C00120000 | 2022-06-14 10:32AM EDT | 2022-09-30 | 49.76 | 45.30 | 45.50 | 0.00 | - | 28 | 32 | 41.87% |
| GLD221118C00120000 | 2022-06-29 12:34PM EDT | 2022-11-18 | 50.73 | 45.75 | 45.95 | 0.00 | - | - | 2 | 37.35% |
| GLD221216C00120000 | 2022-06-06 1:48PM EDT | 2022-12-16 | 53.13 | 46.05 | 46.35 | 0.00 | - | 8 | 27 | 36.63% |
| GLD221230C00120000 | 2022-05-17 3:44PM EDT | 2022-12-30 | 50.95 | 54.45 | 54.85 | 0.00 | - | 1 | 65 | 67.78% |
| GLD230120C00120000 | 2022-07-01 1:50PM EDT | 2023-01-20 | 50.15 | 46.50 | 46.75 | 0.00 | - | 36 | 196 | 35.39% |
| GLD230616C00120000 | 2022-06-14 10:07AM EDT | 2023-06-16 | 53.28 | 48.10 | 48.85 | 0.00 | - | 5 | 112 | 33.78% |
| GLD240119C00120000 | 2022-06-24 2:13PM EDT | 2024-01-19 | 56.85 | 49.70 | 52.40 | 0.00 | - | 10 | 91 | 33.92% |
PutsforJuly 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD220708P00120000 | 2022-06-13 12:10PM EDT | 2022-07-08 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 422 | 98.44% |
| GLD220715P00120000 | 2022-07-05 9:30AM EDT | 2022-07-15 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 156 | 704 | 66.41% |
| GLD220722P00120000 | 2022-07-01 12:40PM EDT | 2022-07-22 | 0.04 | 0.03 | 0.04 | 0.00 | - | 24 | 37 | 57.03% |
| GLD220729P00120000 | 2022-06-29 3:45PM EDT | 2022-07-29 | 0.03 | 0.05 | 0.07 | 0.00 | - | 2 | 10 | 51.56% |
| GLD220805P00120000 | 2022-07-01 9:48AM EDT | 2022-08-05 | 0.07 | 0.06 | 0.08 | 0.00 | - | 19 | 19 | 47.27% |
| GLD220819P00120000 | 2022-07-01 10:33AM EDT | 2022-08-19 | 0.08 | 0.09 | 0.10 | 0.00 | - | 25 | 141 | 40.63% |
| GLD220916P00120000 | 2022-07-01 9:52AM EDT | 2022-09-16 | 0.14 | 0.13 | 0.15 | 0.00 | - | 5 | 146 | 33.99% |
| GLD220930P00120000 | 2022-06-24 11:29AM EDT | 2022-09-30 | 0.10 | 0.15 | 0.16 | 0.00 | - | 1 | 10,074 | 31.45% |
| GLD221118P00120000 | 2022-07-01 2:21PM EDT | 2022-11-18 | 0.23 | 0.25 | 0.29 | 0.00 | - | 14 | 102 | 27.76% |
| GLD221216P00120000 | 2022-06-30 12:00PM EDT | 2022-12-16 | 0.28 | 0.33 | 0.38 | 0.00 | - | 13 | 11,446 | 26.54% |
| GLD221230P00120000 | 2022-06-24 11:50AM EDT | 2022-12-30 | 0.23 | 0.34 | 0.39 | 0.00 | - | 2 | 150 | 25.61% |
| GLD230120P00120000 | 2022-07-01 9:39AM EDT | 2023-01-20 | 0.43 | 0.41 | 0.46 | 0.00 | - | 39 | 4,774 | 25.00% |
| GLD230616P00120000 | 2022-07-05 10:16AM EDT | 2023-06-16 | 0.82 | 0.54 | 1.19 | -0.03 | -3.53% | 3 | 35 | 23.35% |
| GLD240119P00120000 | 2022-07-05 2:54PM EDT | 2024-01-19 | 1.56 | 1.41 | 2.09 | +0.19 | +13.87% | 2 | 1,413 | 21.31% |
© 2022 Yahoo. All rights reserved.
