SPDR Gold Shares (GLD)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:135.00
CallsforDecember 2, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD221202C00135000 | 2022-11-03 8:32AM EST | 2022-12-02 | 16.10 | 31.80 | 33.85 | 0.00 | - | - | 3 | 309.67% |
| GLD221216C00135000 | 2022-11-03 8:32AM EST | 2022-12-16 | 16.38 | 32.55 | 33.50 | 0.00 | - | 5 | 69 | 56.25% |
| GLD221230C00135000 | 2022-11-14 11:21AM EST | 2022-12-30 | 30.20 | 31.85 | 34.55 | 0.00 | - | 2 | 9 | 66.53% |
| GLD230120C00135000 | 2022-12-01 12:08PM EST | 2023-01-20 | 33.20 | 32.65 | 34.15 | +5.45 | +19.64% | 298 | 338 | 46.92% |
| GLD230217C00135000 | 2022-11-23 2:25PM EST | 2023-02-17 | 29.45 | 32.10 | 36.00 | 0.00 | - | - | 3 | 49.65% |
| GLD230317C00135000 | 2022-10-31 2:03PM EST | 2023-03-17 | 20.14 | 29.60 | 32.90 | 0.00 | - | 10 | 18 | 17.77% |
| GLD230331C00135000 | 2022-09-28 8:40AM EST | 2023-03-31 | 21.95 | 21.25 | 21.40 | 0.00 | - | 10 | 55 | 0.00% |
| GLD230616C00135000 | 2022-11-04 8:31AM EST | 2023-06-16 | 25.00 | 34.10 | 37.90 | 0.00 | - | 1 | 268 | 37.54% |
| GLD230630C00135000 | 2022-10-25 8:32AM EST | 2023-06-30 | 24.90 | 29.70 | 34.50 | 0.00 | - | 10 | 16 | 24.42% |
| GLD230915C00135000 | 2022-11-11 11:04AM EST | 2023-09-15 | 35.37 | 35.75 | 40.50 | 0.00 | - | 5 | 16 | 37.43% |
| GLD240119C00135000 | 2022-12-01 2:05PM EST | 2024-01-19 | 41.05 | 39.00 | 42.20 | +2.45 | +6.35% | 11 | 37 | 34.49% |
| GLD240621C00135000 | 2022-10-06 9:33AM EST | 2024-06-21 | 36.00 | 32.00 | 36.70 | 0.00 | - | 3 | 3 | 19.80% |
| GLD250117C00135000 | 2022-11-09 3:36PM EST | 2025-01-17 | 39.75 | 44.25 | 48.50 | 0.00 | - | 3 | 7 | 33.54% |
PutsforDecember 2, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD221202P00135000 | 2022-11-30 2:12PM EST | 2022-12-02 | 0.02 | 0.00 | 0.01 | 0.00 | - | 65 | 73 | 140.63% |
| GLD221209P00135000 | 2022-11-23 2:11PM EST | 2022-12-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 26 | 50.00% |
| GLD221216P00135000 | 2022-12-01 9:30AM EST | 2022-12-16 | 0.37 | 0.00 | 0.01 | +0.36 | +3,600.00% | 1 | 5,113 | 39.06% |
| GLD221223P00135000 | 2022-11-15 2:38PM EST | 2022-12-23 | 0.02 | 0.00 | 0.02 | 0.00 | - | 78 | 100 | 34.38% |
| GLD221230P00135000 | 2022-11-29 10:53AM EST | 2022-12-30 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 917 | 30.08% |
| GLD230120P00135000 | 2022-11-30 1:29PM EST | 2023-01-20 | 0.03 | 0.02 | 0.03 | 0.00 | - | 9 | 11,221 | 23.83% |
| GLD230317P00135000 | 2022-11-25 12:06PM EST | 2023-03-17 | 0.20 | 0.12 | 0.16 | 0.00 | - | 6 | 2,640 | 20.66% |
| GLD230331P00135000 | 2022-11-16 11:16AM EST | 2023-03-31 | 0.29 | 0.16 | 0.20 | 0.00 | - | 2 | 215 | 20.17% |
| GLD230616P00135000 | 2022-11-30 3:34PM EST | 2023-06-16 | 0.57 | 0.47 | 0.52 | 0.00 | - | 3 | 665 | 18.89% |
| GLD230630P00135000 | 2022-12-01 10:43AM EST | 2023-06-30 | 0.52 | 0.53 | 0.60 | -0.19 | -26.76% | 6 | 10 | 18.82% |
| GLD230915P00135000 | 2022-12-01 12:39PM EST | 2023-09-15 | 0.90 | 0.90 | 0.97 | -0.40 | -30.77% | 1 | 37 | 18.07% |
| GLD230929P00135000 | 2022-11-17 1:50PM EST | 2023-09-29 | 1.37 | 0.95 | 1.12 | 0.00 | - | 10 | 24 | 18.31% |
| GLD240119P00135000 | 2022-12-01 10:44AM EST | 2024-01-19 | 1.47 | 1.49 | 1.59 | -0.30 | -16.95% | 16 | 1,525 | 17.24% |
| GLD240621P00135000 | 2022-11-03 12:06PM EST | 2024-06-21 | 4.96 | 0.83 | 3.70 | 0.00 | - | 35 | 35 | 19.52% |
| GLD240920P00135000 | 2022-11-04 9:15AM EST | 2024-09-20 | 4.70 | 0.19 | 4.25 | 0.00 | - | 10 | 20 | 19.13% |
| GLD250117P00135000 | 2022-12-01 11:51AM EST | 2025-01-17 | 2.80 | 0.64 | 5.50 | -2.20 | -44.00% | 1 | 10 | 19.59% |
© 2022 Yahoo. All rights reserved.
