SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
CallsforJuly 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD220715C00140000 | 2022-06-17 11:34AM EDT | 2022-07-15 | 32.13 | 24.75 | 24.90 | 0.00 | - | 1 | 6 | 50.78% |
| GLD220722C00140000 | 2022-06-23 3:03PM EDT | 2022-07-22 | 30.52 | 24.80 | 25.00 | 0.00 | - | - | 4 | 43.21% |
| GLD220819C00140000 | 2022-06-14 10:38AM EDT | 2022-08-19 | 30.00 | 25.10 | 25.35 | 0.00 | - | 6 | 7 | 32.37% |
| GLD220916C00140000 | 2022-07-05 2:03PM EDT | 2022-09-16 | 25.45 | 25.50 | 25.70 | -6.60 | -20.59% | 2 | 45 | 28.65% |
| GLD220930C00140000 | 2022-05-31 3:52PM EDT | 2022-09-30 | 32.20 | 29.30 | 29.55 | 0.00 | - | 5 | 10 | 46.44% |
| GLD221021C00140000 | 2022-06-17 2:26PM EDT | 2022-10-21 | 32.80 | 26.15 | 26.30 | 0.00 | - | 1 | 1 | 27.22% |
| GLD221216C00140000 | 2022-06-14 1:39PM EDT | 2022-12-16 | 31.45 | 27.15 | 27.45 | 0.00 | - | 200 | 275 | 26.75% |
| GLD221230C00140000 | 2022-06-15 2:20PM EDT | 2022-12-30 | 32.95 | 27.45 | 27.65 | 0.00 | - | 2 | 21 | 26.39% |
| GLD230120C00140000 | 2022-07-05 10:46AM EDT | 2023-01-20 | 28.50 | 27.80 | 28.10 | -1.80 | -5.94% | 4 | 643 | 26.42% |
| GLD230331C00140000 | 2022-07-01 11:03AM EDT | 2023-03-31 | 32.19 | 29.20 | 29.40 | 0.00 | - | 1 | 18 | 26.12% |
| GLD230616C00140000 | 2022-06-24 3:57PM EDT | 2023-06-16 | 35.85 | 30.10 | 31.15 | 0.00 | - | 1 | 82 | 26.78% |
| GLD240119C00140000 | 2022-06-29 2:24PM EDT | 2024-01-19 | 39.15 | 32.90 | 36.30 | 0.00 | - | 2 | 156 | 28.96% |
PutsforJuly 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD220708P00140000 | 2022-07-01 3:19PM EDT | 2022-07-08 | 0.02 | 0.00 | 0.02 | 0.00 | - | 121 | 272 | 57.81% |
| GLD220715P00140000 | 2022-07-05 3:13PM EDT | 2022-07-15 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 130 | 708 | 43.16% |
| GLD220722P00140000 | 2022-07-01 9:42AM EDT | 2022-07-22 | 0.10 | 0.09 | 0.11 | 0.00 | - | 15 | 15 | 36.91% |
| GLD220729P00140000 | 2022-07-05 2:47PM EDT | 2022-07-29 | 0.14 | 0.13 | 0.15 | +0.05 | +55.56% | 116 | 4 | 32.96% |
| GLD220819P00140000 | 2022-07-05 3:10PM EDT | 2022-08-19 | 0.25 | 0.24 | 0.25 | +0.07 | +38.89% | 39 | 87 | 26.66% |
| GLD220916P00140000 | 2022-07-05 12:17PM EDT | 2022-09-16 | 0.43 | 0.41 | 0.42 | +0.16 | +59.26% | 62 | 1,613 | 23.37% |
| GLD220930P00140000 | 2022-07-05 1:43PM EDT | 2022-09-30 | 0.55 | 0.52 | 0.55 | +0.22 | +66.67% | 6 | 140 | 22.77% |
| GLD221021P00140000 | 2022-07-05 1:41PM EDT | 2022-10-21 | 0.71 | 0.68 | 0.71 | +0.16 | +29.09% | 96 | 136 | 21.77% |
| GLD221118P00140000 | 2022-07-05 1:21PM EDT | 2022-11-18 | 0.96 | 0.91 | 0.96 | +0.27 | +39.13% | 1 | 45 | 21.02% |
| GLD221216P00140000 | 2022-07-05 10:25AM EDT | 2022-12-16 | 1.24 | 1.13 | 1.18 | +0.49 | +65.33% | 5 | 2,296 | 20.30% |
| GLD221230P00140000 | 2022-07-05 3:37PM EDT | 2022-12-30 | 1.28 | 1.26 | 1.30 | +0.29 | +29.29% | 10 | 364 | 20.06% |
| GLD230120P00140000 | 2022-07-05 12:35PM EDT | 2023-01-20 | 1.47 | 1.40 | 1.50 | +0.25 | +20.49% | 43 | 36,839 | 19.83% |
| GLD230331P00140000 | 2022-07-05 9:40AM EDT | 2023-03-31 | 1.80 | 1.99 | 2.05 | -0.07 | -3.74% | 15 | 21 | 18.91% |
| GLD230616P00140000 | 2022-07-05 3:22PM EDT | 2023-06-16 | 2.58 | 2.49 | 2.72 | +0.38 | +17.27% | 2 | 333 | 18.47% |
| GLD240119P00140000 | 2022-07-05 12:37PM EDT | 2024-01-19 | 4.43 | 3.45 | 4.65 | +0.09 | +2.07% | 19 | 366 | 18.06% |
© 2022 Yahoo. All rights reserved.
