GLD - SPDR Gold Shares

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:150.00
CallsforJune 9, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD230616C001500002023-06-06 12:45PM EDT2023-06-1633.1532.6532.85+0.57+1.75%256967.48%
GLD230630C001500002023-05-22 9:35AM EDT2023-06-3034.2032.9533.150.00-23551.86%
GLD230721C001500002023-06-02 9:32AM EDT2023-07-2134.5633.3033.600.00-1442.80%
GLD230818C001500002023-06-02 3:59PM EDT2023-08-1832.7033.8034.200.00-1437.88%
GLD230915C001500002023-06-02 11:44AM EDT2023-09-1534.5934.4034.850.00-914335.62%
GLD230929C001500002023-06-07 12:53PM EDT2023-09-2932.8834.7035.150.00-52634.75%
GLD231215C001500002023-05-30 10:32AM EDT2023-12-1536.3636.2536.900.00-1132.46%
GLD231229C001500002023-05-22 3:41PM EDT2023-12-2938.0836.6037.200.00-22932.19%
GLD240119C001500002023-06-08 10:01AM EDT2024-01-1937.5037.0037.65+0.40+1.08%15096231.85%
GLD240517C001500002023-05-10 10:00AM EDT2024-05-1746.6539.0040.500.00--331.54%
GLD240621C001500002023-05-19 2:39PM EDT2024-06-2141.8739.6541.250.00-95431.42%
GLD240920C001500002023-03-20 12:29PM EDT2024-09-2046.4644.8047.200.00-10037.52%
GLD241220C001500002023-05-05 9:31AM EDT2024-12-2047.5741.0043.500.00-2929.12%
GLD250117C001500002023-06-05 3:08PM EDT2025-01-1744.7542.2045.900.00-1215331.75%
PutsforJune 9, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD230616P001500002023-06-01 10:48AM EDT2023-06-160.010.000.010.00-2715,19345.31%
GLD230623P001500002023-05-09 3:08PM EDT2023-06-230.020.000.010.00--15133.59%
GLD230630P001500002023-05-31 10:10AM EDT2023-06-300.010.000.010.00-141528.13%
GLD230721P001500002023-06-07 3:50PM EDT2023-07-210.010.010.020.00-221321.88%
GLD230818P001500002023-06-08 2:55PM EDT2023-08-180.040.040.05-0.01-20.00%1612219.14%
GLD230915P001500002023-06-05 9:48AM EDT2023-09-150.090.070.090.00-209,85617.58%
GLD230929P001500002023-05-18 2:23PM EDT2023-09-290.250.090.110.00-111816.94%
GLD231117P001500002023-05-25 9:34AM EDT2023-11-170.350.190.210.00-12715.75%
GLD231215P001500002023-06-08 1:56PM EDT2023-12-150.280.250.28-0.02-6.67%664,59615.31%
GLD231229P001500002023-06-02 12:15PM EDT2023-12-290.330.290.320.00-159215.16%
GLD240119P001500002023-06-08 1:53PM EDT2024-01-190.340.340.38-0.06-15.00%1546,56414.92%
GLD240315P001500002023-05-10 12:36PM EDT2024-03-150.780.550.590.00-101614.66%
GLD240328P001500002023-06-07 12:51PM EDT2024-03-280.660.570.650.00-505214.65%
GLD240517P001500002023-05-24 2:53PM EDT2024-05-171.050.760.870.00-132414.52%
GLD240621P001500002023-05-30 12:18PM EDT2024-06-210.980.810.980.00-151314.25%
GLD240920P001500002023-01-23 4:13PM EDT2024-09-203.001.005.500.00-112022.78%
GLD241220P001500002023-05-25 11:25AM EDT2024-12-202.301.421.770.00-12713.81%
GLD250117P001500002023-06-05 2:25PM EDT2025-01-171.851.601.900.00-245813.78%