SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Strike:125.00
CallsforJuly 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD220715C00125000 | 2022-06-14 10:32AM EDT | 2022-07-15 | 44.24 | 37.25 | 37.50 | 0.00 | - | 2 | 14 | 85.74% |
| GLD220819C00125000 | 2022-06-14 10:32AM EDT | 2022-08-19 | 44.46 | 37.55 | 37.75 | 0.00 | - | 3 | 5 | 48.05% |
| GLD220916C00125000 | 2022-06-21 1:25PM EDT | 2022-09-16 | 46.80 | 37.80 | 38.05 | 0.00 | - | 1 | 5 | 41.21% |
| GLD220930C00125000 | 2022-06-14 10:32AM EDT | 2022-09-30 | 44.85 | 38.00 | 38.20 | 0.00 | - | 5 | 5 | 39.16% |
| GLD221216C00125000 | 2022-03-30 10:29AM EDT | 2022-12-16 | 56.55 | 53.15 | 53.55 | 0.00 | - | - | 1 | 83.22% |
| GLD221230C00125000 | 2022-05-04 2:43PM EDT | 2022-12-30 | 51.60 | 48.85 | 49.25 | 0.00 | - | 5 | 27 | 67.13% |
| GLD230120C00125000 | 2022-07-06 1:06PM EDT | 2023-01-20 | 39.21 | 39.50 | 39.65 | -4.84 | -10.99% | 1 | 4,203 | 33.03% |
| GLD230331C00125000 | 2022-06-01 10:19AM EDT | 2023-03-31 | 49.10 | 45.75 | 46.20 | 0.00 | - | 3 | 26 | 47.45% |
| GLD230616C00125000 | 2022-03-14 11:19AM EDT | 2023-06-16 | 60.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240119C00125000 | 2022-06-27 1:39PM EDT | 2024-01-19 | 52.15 | 42.95 | 46.75 | 0.00 | - | 3 | 77 | 33.76% |
PutsforJuly 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD220715P00125000 | 2022-07-06 10:32AM EDT | 2022-07-15 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 9 | 6,904 | 58.59% |
| GLD220722P00125000 | 2022-07-05 1:06PM EDT | 2022-07-22 | 0.05 | 0.03 | 0.04 | 0.00 | - | 5 | 8 | 50.00% |
| GLD220729P00125000 | 2022-07-06 3:18PM EDT | 2022-07-29 | 0.06 | 0.05 | 0.07 | -0.02 | -25.00% | 26 | 410 | 45.12% |
| GLD220805P00125000 | 2022-07-01 12:59PM EDT | 2022-08-05 | 0.09 | 0.07 | 0.09 | 0.00 | - | 310 | 310 | 41.02% |
| GLD220819P00125000 | 2022-06-30 9:30AM EDT | 2022-08-19 | 0.08 | 0.11 | 0.13 | 0.00 | - | 1 | 3 | 35.94% |
| GLD220916P00125000 | 2022-07-06 11:38AM EDT | 2022-09-16 | 0.21 | 0.18 | 0.20 | +0.06 | +40.00% | 2 | 121 | 30.23% |
| GLD220930P00125000 | 2022-07-05 9:32AM EDT | 2022-09-30 | 0.18 | 0.23 | 0.24 | 0.00 | - | 10 | 20,172 | 28.57% |
| GLD221021P00125000 | 2022-06-28 9:30AM EDT | 2022-10-21 | 0.16 | 0.29 | 0.33 | 0.00 | - | 1 | 6 | 27.15% |
| GLD221118P00125000 | 2022-06-30 10:54AM EDT | 2022-11-18 | 0.31 | 0.41 | 0.44 | 0.00 | - | 15 | 126 | 25.56% |
| GLD221216P00125000 | 2022-07-06 10:29AM EDT | 2022-12-16 | 0.50 | 0.53 | 0.56 | +0.09 | +21.95% | 61 | 25,095 | 24.46% |
| GLD221230P00125000 | 2022-07-05 2:54PM EDT | 2022-12-30 | 0.51 | 0.58 | 0.61 | 0.00 | - | 113 | 171 | 23.91% |
| GLD230120P00125000 | 2022-07-06 10:29AM EDT | 2023-01-20 | 0.62 | 0.65 | 0.69 | +0.04 | +6.90% | 60 | 899 | 23.24% |
| GLD230331P00125000 | 2022-07-06 10:36AM EDT | 2023-03-31 | 0.87 | 0.94 | 1.00 | +0.03 | +3.57% | 10 | 89 | 21.81% |
| GLD230616P00125000 | 2022-07-05 9:30AM EDT | 2023-06-16 | 1.00 | 1.02 | 1.52 | 0.00 | - | 1 | 53 | 21.47% |
| GLD240119P00125000 | 2022-07-05 1:54PM EDT | 2024-01-19 | 2.07 | 1.82 | 2.55 | 0.00 | - | 4 | 72 | 19.68% |
© 2022 Yahoo. All rights reserved.
