SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
CallsforJuly 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD220708C00160000 | 2022-07-06 3:57PM EDT | 2022-07-08 | 2.62 | 2.59 | 2.67 | -2.33 | -47.07% | 211 | 70 | 22.95% |
| GLD220715C00160000 | 2022-07-06 3:59PM EDT | 2022-07-15 | 3.47 | 3.45 | 3.55 | -1.93 | -35.74% | 99 | 208 | 21.85% |
| GLD220722C00160000 | 2022-07-06 3:49PM EDT | 2022-07-22 | 4.01 | 3.95 | 4.05 | -1.67 | -29.40% | 20 | 8 | 20.57% |
| GLD220729C00160000 | 2022-07-06 3:36PM EDT | 2022-07-29 | 4.65 | 4.55 | 4.65 | -1.82 | -28.13% | 52 | 202 | 21.09% |
| GLD220805C00160000 | 2022-07-06 3:56PM EDT | 2022-08-05 | 5.05 | 4.95 | 5.10 | -3.65 | -41.95% | 12 | 13 | 21.03% |
| GLD220819C00160000 | 2022-07-06 3:25PM EDT | 2022-08-19 | 5.70 | 5.60 | 5.70 | -1.55 | -21.38% | 212 | 138 | 20.17% |
| GLD220916C00160000 | 2022-07-06 3:58PM EDT | 2022-09-16 | 6.85 | 6.75 | 6.90 | -1.47 | -17.67% | 197 | 1,372 | 20.07% |
| GLD220930C00160000 | 2022-07-06 3:55PM EDT | 2022-09-30 | 7.41 | 7.35 | 7.45 | -1.80 | -19.54% | 3 | 63 | 20.15% |
| GLD221021C00160000 | 2022-07-06 1:23PM EDT | 2022-10-21 | 8.10 | 8.10 | 8.25 | -4.20 | -34.15% | 3 | 68 | 20.40% |
| GLD221118C00160000 | 2022-07-06 12:25PM EDT | 2022-11-18 | 8.95 | 9.05 | 9.35 | -4.30 | -32.45% | 127 | 80 | 21.00% |
| GLD221216C00160000 | 2022-07-06 9:53AM EDT | 2022-12-16 | 10.85 | 9.95 | 10.30 | -1.05 | -8.82% | 25 | 139 | 21.34% |
| GLD221230C00160000 | 2022-07-06 11:09AM EDT | 2022-12-30 | 10.50 | 10.45 | 10.60 | -4.75 | -31.15% | 2 | 16 | 21.16% |
| GLD230120C00160000 | 2022-07-06 3:56PM EDT | 2023-01-20 | 11.20 | 11.10 | 11.30 | -1.40 | -11.11% | 379 | 2,908 | 21.50% |
| GLD230331C00160000 | 2022-07-06 11:54AM EDT | 2023-03-31 | 13.00 | 12.30 | 14.10 | -1.65 | -11.26% | 19 | 44 | 23.60% |
| GLD230616C00160000 | 2022-07-06 3:46PM EDT | 2023-06-16 | 15.31 | 14.30 | 16.15 | -1.20 | -7.27% | 35 | 627 | 24.11% |
| GLD240119C00160000 | 2022-07-06 11:58AM EDT | 2024-01-19 | 19.16 | 19.20 | 20.50 | -2.69 | -12.31% | 22 | 541 | 24.40% |
PutsforJuly 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD220708P00160000 | 2022-07-06 3:46PM EDT | 2022-07-08 | 0.36 | 0.39 | 0.43 | +0.12 | +50.00% | 1,945 | 1,874 | 20.80% |
| GLD220715P00160000 | 2022-07-06 4:00PM EDT | 2022-07-15 | 1.24 | 1.20 | 1.25 | +0.55 | +79.71% | 8,911 | 8,146 | 20.24% |
| GLD220722P00160000 | 2022-07-06 3:57PM EDT | 2022-07-22 | 1.69 | 1.67 | 1.72 | +0.66 | +64.08% | 454 | 4,286 | 19.14% |
| GLD220729P00160000 | 2022-07-06 4:08PM EDT | 2022-07-29 | 2.23 | 2.20 | 2.25 | +0.77 | +52.74% | 61,172 | 515 | 19.47% |
| GLD220805P00160000 | 2022-07-06 3:45PM EDT | 2022-08-05 | 2.51 | 2.54 | 2.61 | +0.76 | +43.43% | 52 | 183 | 19.12% |
| GLD220812P00160000 | 2022-07-06 2:22PM EDT | 2022-08-12 | 3.12 | 2.83 | 2.91 | +1.11 | +55.22% | 41 | 12 | 18.75% |
| GLD220819P00160000 | 2022-07-06 4:00PM EDT | 2022-08-19 | 3.14 | 3.05 | 3.20 | +0.93 | +42.08% | 951 | 7,572 | 18.55% |
| GLD220916P00160000 | 2022-07-06 3:58PM EDT | 2022-09-16 | 4.15 | 4.00 | 4.10 | +1.10 | +36.07% | 174 | 3,304 | 17.75% |
| GLD220930P00160000 | 2022-07-06 12:53PM EDT | 2022-09-30 | 4.70 | 4.40 | 4.55 | +1.18 | +33.52% | 86 | 5,245 | 17.72% |
| GLD221021P00160000 | 2022-07-06 2:26PM EDT | 2022-10-21 | 5.36 | 5.00 | 5.10 | +1.29 | +31.70% | 133 | 169 | 17.49% |
| GLD221118P00160000 | 2022-07-06 2:15PM EDT | 2022-11-18 | 5.90 | 5.65 | 5.80 | +1.15 | +24.21% | 42 | 336 | 17.40% |
| GLD221216P00160000 | 2022-07-06 3:22PM EDT | 2022-12-16 | 6.30 | 6.25 | 6.40 | +1.08 | +20.69% | 71 | 1,092 | 17.25% |
| GLD221230P00160000 | 2022-07-06 11:57AM EDT | 2022-12-30 | 6.97 | 6.55 | 6.65 | +1.42 | +25.59% | 25 | 7,616 | 17.12% |
| GLD230120P00160000 | 2022-07-06 3:36PM EDT | 2023-01-20 | 6.90 | 6.85 | 7.00 | +1.00 | +16.95% | 62 | 10,294 | 16.93% |
| GLD230331P00160000 | 2022-07-06 12:38PM EDT | 2023-03-31 | 8.39 | 7.90 | 8.30 | +2.09 | +33.17% | 2 | 65 | 16.94% |
| GLD230616P00160000 | 2022-07-06 1:16PM EDT | 2023-06-16 | 9.30 | 8.95 | 9.35 | +0.85 | +10.06% | 10 | 428 | 16.63% |
| GLD240119P00160000 | 2022-07-06 11:57AM EDT | 2024-01-19 | 11.95 | 11.20 | 11.65 | +1.38 | +13.06% | 137 | 497 | 15.94% |
© 2022 Yahoo. All rights reserved.
