SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:163.00
CallsforDecember 2, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD221202C00163000 | 2022-12-01 3:22PM EST | 2022-12-02 | 4.70 | 4.45 | 5.25 | +2.66 | +130.39% | 209 | 3,814 | 39.75% |
| GLD221209C00163000 | 2022-12-01 3:49PM EST | 2022-12-09 | 5.05 | 5.00 | 5.10 | +2.56 | +102.81% | 166 | 608 | 16.16% |
| GLD221216C00163000 | 2022-12-01 3:32PM EST | 2022-12-16 | 5.50 | 5.50 | 5.60 | +2.25 | +69.23% | 412 | 6,173 | 17.80% |
| GLD221223C00163000 | 2022-12-01 11:00AM EST | 2022-12-23 | 5.33 | 5.80 | 5.95 | +1.72 | +47.65% | 9 | 98 | 17.58% |
| GLD221230C00163000 | 2022-12-01 3:31PM EST | 2022-12-30 | 6.06 | 6.10 | 6.20 | +2.16 | +55.38% | 118 | 476 | 17.01% |
| GLD230106C00163000 | 2022-12-01 12:14PM EST | 2023-01-06 | 6.17 | 6.40 | 6.50 | +1.92 | +45.18% | 30 | 33 | 16.99% |
| GLD230120C00163000 | 2022-12-01 3:56PM EST | 2023-01-20 | 7.10 | 7.05 | 7.15 | +2.13 | +42.86% | 194 | 2,202 | 17.44% |
| GLD230217C00163000 | 2022-12-01 11:27AM EST | 2023-02-17 | 8.07 | 8.00 | 9.25 | +2.07 | +34.50% | 22 | 43 | 21.33% |
| GLD230317C00163000 | 2022-12-01 3:39PM EST | 2023-03-17 | 9.50 | 8.85 | 10.30 | +2.81 | +42.00% | 12 | 323 | 21.38% |
| GLD230331C00163000 | 2022-12-01 3:06PM EST | 2023-03-31 | 10.00 | 10.00 | 10.15 | +2.55 | +34.23% | 1 | 93 | 19.70% |
| GLD230616C00163000 | 2022-12-01 10:18AM EST | 2023-06-16 | 12.46 | 12.85 | 13.05 | +2.21 | +21.56% | 80 | 160 | 21.52% |
| GLD230630C00163000 | 2022-11-30 11:53AM EST | 2023-06-30 | 10.25 | 13.30 | 13.50 | 0.00 | - | 1 | 158 | 21.71% |
| GLD230915C00163000 | 2022-12-01 11:14AM EST | 2023-09-15 | 15.45 | 15.75 | 15.95 | +2.50 | +19.31% | 2 | 313 | 22.83% |
| GLD240119C00163000 | 2022-11-23 2:00PM EST | 2024-01-19 | 15.95 | 19.20 | 19.45 | 0.00 | - | 8 | 1,782 | 24.10% |
| GLD241220C00163000 | 2022-11-18 3:08PM EST | 2024-12-20 | 24.50 | 24.40 | 29.00 | 0.00 | - | 5 | 5 | 28.18% |
| GLD250117C00163000 | 2022-12-01 3:34PM EST | 2025-01-17 | 24.90 | 25.00 | 29.50 | +0.15 | +0.61% | 2 | 13 | 28.20% |
PutsforDecember 2, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD221202P00163000 | 2022-12-01 3:55PM EST | 2022-12-02 | 0.02 | 0.01 | 0.02 | -0.22 | -91.67% | 573 | 1,804 | 19.53% |
| GLD221209P00163000 | 2022-12-01 3:45PM EST | 2022-12-09 | 0.13 | 0.13 | 0.15 | -0.48 | -78.69% | 616 | 204 | 13.87% |
| GLD221216P00163000 | 2022-12-01 3:52PM EST | 2022-12-16 | 0.51 | 0.51 | 0.52 | -0.70 | -57.85% | 210 | 7,836 | 15.31% |
| GLD221223P00163000 | 2022-12-01 12:56PM EST | 2022-12-23 | 0.68 | 0.68 | 0.72 | -0.77 | -53.10% | 3 | 147 | 14.52% |
| GLD221230P00163000 | 2022-12-01 3:47PM EST | 2022-12-30 | 0.85 | 0.84 | 0.87 | -0.87 | -50.58% | 1,256 | 4,736 | 13.77% |
| GLD230106P00163000 | 2022-11-30 2:50PM EST | 2023-01-06 | 1.97 | 1.02 | 1.07 | 0.00 | - | 3 | 92 | 13.62% |
| GLD230120P00163000 | 2022-12-01 3:55PM EST | 2023-01-20 | 1.46 | 1.45 | 1.48 | -0.96 | -39.67% | 581 | 2,654 | 13.62% |
| GLD230217P00163000 | 2022-12-01 12:12PM EST | 2023-02-17 | 2.20 | 2.18 | 2.23 | -1.60 | -42.11% | 92 | 139 | 13.74% |
| GLD230317P00163000 | 2022-12-01 1:39PM EST | 2023-03-17 | 2.86 | 2.80 | 2.87 | -0.91 | -24.14% | 132 | 472 | 13.76% |
| GLD230331P00163000 | 2022-12-01 10:00AM EST | 2023-03-31 | 3.08 | 3.10 | 3.20 | -1.83 | -37.27% | 40 | 209 | 13.88% |
| GLD230616P00163000 | 2022-11-30 1:55PM EST | 2023-06-16 | 5.92 | 4.50 | 4.65 | 0.00 | - | 1,570 | 1,523 | 14.00% |
| GLD230630P00163000 | 2022-11-25 9:59AM EST | 2023-06-30 | 6.25 | 4.70 | 4.85 | 0.00 | - | 4 | 2 | 13.94% |
| GLD230915P00163000 | 2022-11-23 3:26PM EST | 2023-09-15 | 7.54 | 5.75 | 5.90 | 0.00 | - | 5 | 23 | 13.80% |
| GLD230929P00163000 | 2022-11-08 10:09AM EST | 2023-09-29 | 11.35 | 5.85 | 6.15 | 0.00 | - | - | 22 | 13.90% |
| GLD240119P00163000 | 2022-11-29 12:18PM EST | 2024-01-19 | 8.60 | 7.10 | 7.30 | 0.00 | - | 18 | 271 | 13.56% |
| GLD250117P00163000 | 2022-11-10 12:19PM EST | 2025-01-17 | 13.25 | 7.55 | 12.50 | 0.00 | - | - | 3 | 15.40% |
© 2022 Yahoo. All rights reserved.
