GLD - SPDR Gold Shares
NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Strike:135.00
CallsforJune 9, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230616C00135000 | 2023-04-21 3:43PM EDT | 2023-06-16 | 48.20 | 49.00 | 49.30 | 0.00 | - | 1 | 269 | 145.31% |
| GLD230630C00135000 | 2022-10-25 9:32AM EDT | 2023-06-30 | 24.90 | 29.70 | 34.50 | 0.00 | - | 10 | 16 | 0.00% |
| GLD230915C00135000 | 2023-04-11 11:12AM EDT | 2023-09-15 | 54.00 | 54.30 | 54.75 | 0.00 | - | 1 | 95 | 75.47% |
| GLD230929C00135000 | 2023-02-28 3:59PM EDT | 2023-09-29 | 38.99 | 52.15 | 52.60 | 0.00 | - | 2 | 2 | 62.51% |
| GLD231229C00135000 | 2023-04-04 3:59PM EDT | 2023-12-29 | 57.50 | 59.15 | 60.10 | 0.00 | - | 25 | 55 | 66.93% |
| GLD240119C00135000 | 2023-05-31 3:57PM EDT | 2024-01-19 | 51.60 | 49.75 | 50.65 | 0.00 | - | 1 | 36 | 39.57% |
| GLD240621C00135000 | 2023-02-28 2:58PM EDT | 2024-06-21 | 43.93 | 56.35 | 57.05 | 0.00 | - | 3 | 6 | 44.37% |
| GLD250117C00135000 | 2023-04-10 9:37AM EDT | 2025-01-17 | 60.20 | 61.25 | 65.15 | 0.00 | - | 2 | 19 | 47.98% |
PutsforJune 9, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230616P00135000 | 2023-05-25 3:45PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 797 | 51.56% |
| GLD230623P00135000 | 2023-05-19 9:52AM EDT | 2023-06-23 | 0.02 | 0.00 | 0.01 | 0.00 | - | 468 | 468 | 43.75% |
| GLD230630P00135000 | 2023-04-26 10:30AM EDT | 2023-06-30 | 0.03 | 0.01 | 0.02 | 0.00 | - | 100 | 235 | 40.23% |
| GLD230721P00135000 | 2023-05-25 12:13PM EDT | 2023-07-21 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 111 | 30.27% |
| GLD230818P00135000 | 2023-05-18 10:45AM EDT | 2023-08-18 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 8 | 293 | 25.20% |
| GLD230915P00135000 | 2023-03-15 1:14PM EDT | 2023-09-15 | 0.17 | 0.08 | 0.11 | 0.00 | - | 1 | 369 | 25.29% |
| GLD230929P00135000 | 2022-11-17 2:50PM EDT | 2023-09-29 | 1.37 | 0.98 | 1.14 | 0.00 | - | 10 | 24 | 36.44% |
| GLD231117P00135000 | 2023-06-02 12:30PM EDT | 2023-11-17 | 0.07 | 0.06 | 0.08 | -0.01 | -12.50% | 2 | 0 | 19.09% |
| GLD231229P00135000 | 2023-05-05 10:17AM EDT | 2023-12-29 | 0.20 | 0.08 | 0.11 | 0.00 | - | 1 | 6 | 17.82% |
| GLD240119P00135000 | 2023-05-31 3:57PM EDT | 2024-01-19 | 0.12 | 0.10 | 0.13 | 0.00 | - | 1 | 1,803 | 17.38% |
| GLD240621P00135000 | 2023-05-30 9:30AM EDT | 2024-06-21 | 0.42 | 0.26 | 0.40 | 0.00 | - | 2 | 6,046 | 16.19% |
| GLD240920P00135000 | 2023-05-17 3:37PM EDT | 2024-09-20 | 0.70 | 0.39 | 0.62 | 0.00 | - | 1 | 11 | 15.86% |
| GLD241220P00135000 | 2023-05-08 10:49AM EDT | 2024-12-20 | 0.95 | 0.51 | 0.86 | 0.00 | - | 50 | 821 | 15.58% |
| GLD250117P00135000 | 2023-02-03 11:22AM EDT | 2025-01-17 | 2.12 | 0.92 | 4.00 | 0.00 | - | 3 | 45 | 23.44% |
© 2023 Yahoo. All rights reserved.