GLD - SPDR Gold Shares
NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Strike:125.00
CallsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230616C00125000 | 2023-05-31 10:35AM EDT | 2023-06-16 | 58.25 | 56.20 | 56.45 | 0.00 | - | 2 | 1,233 | 95.70% |
| GLD230630C00125000 | 2022-08-17 11:59AM EDT | 2023-06-30 | 42.90 | 35.15 | 35.55 | 0.00 | - | 11 | 11 | 0.00% |
| GLD230915C00125000 | 2023-01-03 2:19PM EDT | 2023-09-15 | 50.25 | 53.95 | 58.50 | 0.00 | - | - | 20 | 56.63% |
| GLD230929C00125000 | 2023-01-19 4:08PM EDT | 2023-09-29 | 58.28 | 47.45 | 52.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240119C00125000 | 2023-04-13 3:14PM EDT | 2024-01-19 | 68.72 | 65.40 | 66.20 | 0.00 | - | 50 | 121 | 62.53% |
| GLD240621C00125000 | 2023-03-31 1:46PM EDT | 2024-06-21 | 64.37 | 65.60 | 66.45 | 0.00 | - | 4 | 52 | 49.89% |
| GLD240920C00125000 | 2023-05-04 11:21AM EDT | 2024-09-20 | 71.18 | 62.25 | 64.25 | 0.00 | - | 2 | 0 | 40.47% |
| GLD241220C00125000 | 2022-11-17 10:46AM EDT | 2024-12-20 | 50.90 | 51.25 | 55.50 | 0.00 | - | 3 | 3 | 0.00% |
| GLD250117C00125000 | 2023-05-25 10:27AM EDT | 2025-01-17 | 65.45 | 63.60 | 66.35 | 0.00 | - | 1 | 19 | 39.97% |
PutsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230602P00125000 | 2023-05-24 2:00PM EDT | 2023-06-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 206 | 225.00% |
| GLD230609P00125000 | 2023-05-24 2:00PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 39 | 81.25% |
| GLD230616P00125000 | 2023-05-11 3:57PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 3,391 | 59.38% |
| GLD230623P00125000 | 2023-05-19 9:31AM EDT | 2023-06-23 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 0 | 51.56% |
| GLD230630P00125000 | 2023-05-26 1:43PM EDT | 2023-06-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 707 | 45.31% |
| GLD230721P00125000 | 2023-05-18 10:36AM EDT | 2023-07-21 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 183 | 34.38% |
| GLD230818P00125000 | 2023-05-11 12:09PM EDT | 2023-08-18 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 4 | 29.30% |
| GLD230915P00125000 | 2023-05-16 3:50PM EDT | 2023-09-15 | 0.04 | 0.02 | 0.03 | 0.00 | - | 2 | 22 | 26.37% |
| GLD230929P00125000 | 2023-04-17 9:30AM EDT | 2023-09-29 | 0.06 | 0.00 | 0.00 | 0.00 | - | 11 | 31 | 12.50% |
| GLD231117P00125000 | 2023-04-18 11:33AM EDT | 2023-11-17 | 0.07 | 0.05 | 0.09 | 0.00 | - | - | 2 | 23.73% |
| GLD231229P00125000 | 2023-04-18 11:54AM EDT | 2023-12-29 | 0.10 | 0.07 | 0.11 | 0.00 | - | 100 | 100 | 21.78% |
| GLD240119P00125000 | 2023-05-30 10:17AM EDT | 2024-01-19 | 0.07 | 0.05 | 0.08 | 0.00 | - | 1 | 10,851 | 19.92% |
| GLD240621P00125000 | 2023-03-20 1:34PM EDT | 2024-06-21 | 0.56 | 0.18 | 0.35 | 0.00 | - | 40 | 77 | 19.21% |
| GLD240920P00125000 | 2022-11-14 4:44PM EDT | 2024-09-20 | 2.00 | 0.26 | 2.66 | 0.00 | - | 10 | 10 | 27.23% |
| GLD241220P00125000 | 2022-12-14 12:25PM EDT | 2024-12-20 | 1.42 | 0.29 | 2.27 | 0.00 | - | - | 200 | 23.85% |
| GLD250117P00125000 | 2023-03-30 10:22AM EDT | 2025-01-17 | 1.00 | 0.18 | 1.21 | 0.00 | - | 1 | 1 | 19.83% |
© 2023 Yahoo. All rights reserved.