SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:33PM EDT. Market open.
Strike:135.00
CallsforJuly 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD220708C00135000 | 2022-06-14 12:50PM EDT | 2022-07-08 | 34.39 | 29.70 | 29.90 | 0.00 | - | - | 5 | 91.02% |
| GLD220715C00135000 | 2022-07-01 10:23AM EDT | 2022-07-15 | 33.05 | 29.75 | 29.95 | 0.00 | - | 7 | 17 | 58.59% |
| GLD220729C00135000 | 2022-06-15 3:37PM EDT | 2022-07-29 | 36.30 | 29.95 | 30.10 | 0.00 | - | - | 1 | 46.63% |
| GLD220805C00135000 | 2022-06-27 3:55PM EDT | 2022-08-05 | 35.19 | 29.95 | 30.20 | 0.00 | - | - | 5 | 43.24% |
| GLD220819C00135000 | 2022-06-14 10:32AM EDT | 2022-08-19 | 34.59 | 30.10 | 30.30 | 0.00 | - | 4 | 7 | 37.57% |
| GLD220916C00135000 | 2022-06-21 1:25PM EDT | 2022-09-16 | 36.95 | 30.45 | 30.60 | 0.00 | - | 1 | 26 | 32.68% |
| GLD220930C00135000 | 2022-04-29 12:08PM EDT | 2022-09-30 | 43.90 | 38.70 | 38.95 | 0.00 | - | 1 | 7 | 70.98% |
| GLD221118C00135000 | 2022-06-13 3:22PM EDT | 2022-11-18 | 36.43 | 31.40 | 31.60 | 0.00 | - | - | 16 | 29.74% |
| GLD221216C00135000 | 2022-05-12 1:23PM EDT | 2022-12-16 | 37.15 | 41.05 | 41.45 | 0.00 | - | 1 | 6 | 58.95% |
| GLD221230C00135000 | 2022-06-30 3:18PM EDT | 2022-12-30 | 35.50 | 32.05 | 32.30 | 0.00 | - | 1 | 7 | 28.90% |
| GLD230120C00135000 | 2022-06-22 12:51PM EDT | 2023-01-20 | 39.05 | 32.40 | 32.65 | 0.00 | - | 50 | 350 | 28.60% |
| GLD230331C00135000 | 2022-05-23 2:04PM EDT | 2023-03-31 | 41.35 | 39.75 | 40.30 | 0.00 | - | 1 | 15 | 43.92% |
| GLD230616C00135000 | 2022-05-31 2:51PM EDT | 2023-06-16 | 41.05 | 37.10 | 39.90 | 0.00 | - | 10 | 23 | 37.93% |
| GLD240119C00135000 | 2022-06-23 10:38AM EDT | 2024-01-19 | 45.10 | 37.40 | 39.35 | 0.00 | - | 2 | 23 | 28.86% |
PutsforJuly 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD220708P00135000 | 2022-06-29 10:37AM EDT | 2022-07-08 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 533 | 65.63% |
| GLD220715P00135000 | 2022-07-05 9:30AM EDT | 2022-07-15 | 0.04 | 0.04 | 0.05 | 0.00 | - | 161 | 5,351 | 50.20% |
| GLD220722P00135000 | 2022-07-05 2:33PM EDT | 2022-07-22 | 0.08 | 0.07 | 0.08 | +0.03 | +60.00% | 49 | 121 | 41.80% |
| GLD220819P00135000 | 2022-07-05 10:33AM EDT | 2022-08-19 | 0.20 | 0.18 | 0.19 | +0.07 | +53.85% | 23 | 12 | 29.98% |
| GLD220916P00135000 | 2022-07-05 9:50AM EDT | 2022-09-16 | 0.26 | 0.28 | 0.30 | +0.01 | +4.00% | 1 | 1,835 | 25.68% |
| GLD220930P00135000 | 2022-07-01 12:54PM EDT | 2022-09-30 | 0.30 | 0.36 | 0.38 | 0.00 | - | 10 | 15,098 | 24.68% |
| GLD221021P00135000 | 2022-06-30 2:43PM EDT | 2022-10-21 | 0.37 | 0.47 | 0.50 | 0.00 | - | - | 7 | 23.49% |
| GLD221118P00135000 | 2022-07-05 10:58AM EDT | 2022-11-18 | 0.71 | 0.64 | 0.68 | +0.18 | +33.96% | 60 | 642 | 22.47% |
| GLD221216P00135000 | 2022-06-24 1:17PM EDT | 2022-12-16 | 0.54 | 0.81 | 0.86 | 0.00 | - | 1 | 3,883 | 21.68% |
| GLD221230P00135000 | 2022-06-21 9:46AM EDT | 2022-12-30 | 0.64 | 0.90 | 0.93 | 0.00 | - | 19 | 352 | 21.24% |
| GLD230120P00135000 | 2022-07-05 2:39PM EDT | 2023-01-20 | 1.04 | 1.00 | 1.05 | +0.31 | +42.47% | 1,341 | 1,857 | 20.74% |
| GLD230331P00135000 | 2022-06-01 10:07AM EDT | 2023-03-31 | 1.00 | 1.29 | 1.35 | 0.00 | - | 61 | 71 | 19.14% |
| GLD230616P00135000 | 2022-07-05 11:06AM EDT | 2023-06-16 | 2.11 | 1.85 | 2.03 | +0.73 | +52.90% | 10 | 284 | 19.12% |
| GLD240119P00135000 | 2022-07-05 10:20AM EDT | 2024-01-19 | 3.80 | 3.35 | 3.65 | +0.30 | +8.57% | 13 | 1,525 | 18.49% |
© 2022 Yahoo. All rights reserved.
