SPDR Gold Shares (GLD)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 01:00PM EST
After hours:
Strike:125.00
CallsforDecember 2, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD221216C00125000 | 2022-11-04 8:39AM EST | 2022-12-16 | 37.15 | 37.20 | 39.80 | 0.00 | - | 1 | 8 | 64.06% |
| GLD221230C00125000 | 2022-10-05 9:29AM EST | 2022-12-30 | 34.82 | 31.30 | 31.45 | 0.00 | - | 1 | 32 | 0.00% |
| GLD230120C00125000 | 2022-11-23 3:13PM EST | 2023-01-20 | 38.93 | 37.70 | 40.30 | 0.00 | - | 3 | 4,118 | 60.57% |
| GLD230317C00125000 | 2022-11-04 10:10AM EST | 2023-03-17 | 32.72 | 37.95 | 41.30 | 0.00 | - | 3 | 18 | 48.17% |
| GLD230331C00125000 | 2022-11-01 8:31AM EST | 2023-03-31 | 31.35 | 38.05 | 41.60 | 0.00 | - | 1 | 30 | 46.86% |
| GLD230616C00125000 | 2022-11-16 9:30AM EST | 2023-06-16 | 43.73 | 40.00 | 42.90 | 0.00 | - | 1 | 1,235 | 41.54% |
| GLD230630C00125000 | 2022-08-17 10:59AM EST | 2023-06-30 | 42.90 | 35.15 | 35.55 | 0.00 | - | 11 | 11 | 0.00% |
| GLD230929C00125000 | 2022-11-25 10:32AM EST | 2023-09-29 | 43.18 | 41.00 | 45.90 | +43.18 | - | 1 | 0 | 41.56% |
| GLD240119C00125000 | 2022-11-17 12:56PM EST | 2024-01-19 | 45.21 | 43.35 | 46.90 | 0.00 | - | 1 | 68 | 37.66% |
| GLD240621C00125000 | 2022-09-23 10:03AM EST | 2024-06-21 | 38.60 | 38.05 | 42.25 | 0.00 | - | 2 | 2 | 23.23% |
| GLD241220C00125000 | 2022-11-17 9:46AM EST | 2024-12-20 | 50.90 | 48.00 | 52.50 | 0.00 | - | 3 | 3 | 36.35% |
| GLD250117C00125000 | 2022-11-18 10:51AM EST | 2025-01-17 | 50.66 | 48.30 | 53.00 | 0.00 | - | 1 | 1 | 36.40% |
PutsforDecember 2, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD221202P00125000 | 2022-10-26 9:27AM EST | 2022-12-02 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GLD221209P00125000 | 2022-11-18 9:30AM EST | 2022-12-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 45 | 52.34% |
| GLD221216P00125000 | 2022-11-25 9:57AM EST | 2022-12-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 36,663 | 41.41% |
| GLD221230P00125000 | 2022-11-10 12:42PM EST | 2022-12-30 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 853 | 33.99% |
| GLD230120P00125000 | 2022-11-23 3:49PM EST | 2023-01-20 | 0.02 | 0.01 | 0.03 | 0.00 | - | 5 | 2,157 | 27.74% |
| GLD230217P00125000 | 2022-11-18 10:21AM EST | 2023-02-17 | 0.05 | 0.03 | 0.05 | 0.00 | - | 1 | 1 | 23.83% |
| GLD230317P00125000 | 2022-11-25 12:09PM EST | 2023-03-17 | 0.08 | 0.06 | 0.09 | -0.02 | -20.00% | 1 | 1,613 | 22.27% |
| GLD230331P00125000 | 2022-11-10 10:03AM EST | 2023-03-31 | 0.20 | 0.08 | 0.11 | 0.00 | - | 2 | 340 | 21.58% |
| GLD230616P00125000 | 2022-11-11 9:30AM EST | 2023-06-16 | 0.34 | 0.25 | 0.29 | 0.00 | - | 2 | 1,377 | 19.83% |
| GLD230630P00125000 | 2022-11-15 2:55PM EST | 2023-06-30 | 0.34 | 0.28 | 0.34 | 0.00 | - | 3 | 4 | 19.75% |
| GLD230915P00125000 | 2022-11-11 10:37AM EST | 2023-09-15 | 0.73 | 0.54 | 0.59 | 0.00 | - | 1 | 13 | 18.91% |
| GLD240119P00125000 | 2022-11-25 9:30AM EST | 2024-01-19 | 1.01 | 0.95 | 1.03 | -0.08 | -7.34% | 5 | 108 | 17.97% |
| GLD240621P00125000 | 2022-11-15 10:02AM EST | 2024-06-21 | 1.65 | 0.25 | 2.93 | 0.00 | - | 1 | 37 | 20.78% |
| GLD240920P00125000 | 2022-11-14 3:44PM EST | 2024-09-20 | 2.00 | 0.38 | 3.50 | 0.00 | - | 10 | 10 | 20.53% |
| GLD250117P00125000 | 2022-11-17 10:57AM EST | 2025-01-17 | 2.87 | 0.14 | 4.30 | 0.00 | - | 4 | 1 | 20.40% |
© 2022 Yahoo. All rights reserved.
