SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:163.00
CallsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230929C00163000 | 2023-08-14 1:50PM EDT | 2023-09-29 | 15.60 | 14.50 | 14.60 | 0.00 | - | 4 | 33 | 241.50% |
| GLD231006C00163000 | 2023-09-25 11:08AM EDT | 2023-10-06 | 15.10 | 10.35 | 10.55 | 0.00 | - | 1 | 1 | 30.71% |
| GLD231020C00163000 | 2023-09-20 2:00PM EDT | 2023-10-20 | 18.05 | 10.75 | 10.85 | 0.00 | - | 2 | 3 | 22.34% |
| GLD231117C00163000 | 2023-09-28 3:47PM EDT | 2023-11-17 | 11.60 | 11.50 | 11.70 | -5.97 | -33.98% | 3 | 3 | 20.18% |
| GLD231215C00163000 | 2023-08-28 9:46AM EDT | 2023-12-15 | 18.01 | 13.25 | 13.60 | 0.00 | - | 2 | 3 | 23.83% |
| GLD231229C00163000 | 2023-08-15 10:57AM EDT | 2023-12-29 | 18.10 | 17.05 | 17.15 | 0.00 | - | 11 | 31 | 33.62% |
| GLD240119C00163000 | 2023-09-25 11:03AM EDT | 2024-01-19 | 17.85 | 13.40 | 13.60 | 0.00 | - | 1 | 2,468 | 19.79% |
| GLD240315C00163000 | 2023-08-08 11:24AM EDT | 2024-03-15 | 21.95 | 20.20 | 20.35 | 0.00 | - | 30 | 42 | 32.21% |
| GLD240328C00163000 | 2023-07-26 1:43PM EDT | 2024-03-28 | 26.55 | 20.60 | 20.90 | 0.00 | - | 5 | 14 | 32.25% |
| GLD240517C00163000 | 2023-09-19 11:44AM EDT | 2024-05-17 | 22.81 | 16.75 | 17.45 | 0.00 | - | - | 12 | 21.77% |
| GLD240628C00163000 | 2023-09-27 12:37PM EDT | 2024-06-28 | 19.24 | 17.80 | 18.75 | 0.00 | - | 1 | 4 | 22.40% |
| GLD241220C00163000 | 2023-09-06 2:00PM EDT | 2024-12-20 | 27.75 | 22.35 | 23.60 | 0.00 | - | 5 | 6 | 24.30% |
| GLD250117C00163000 | 2023-09-07 2:01PM EDT | 2025-01-17 | 28.20 | 22.85 | 24.50 | 0.00 | - | 4 | 18 | 24.79% |
PutsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230929P00163000 | 2023-09-28 11:08AM EDT | 2023-09-29 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 172 | 7,366 | 47.66% |
| GLD231006P00163000 | 2023-09-28 2:46PM EDT | 2023-10-06 | 0.07 | 0.05 | 0.07 | -0.02 | -22.22% | 7 | 72 | 22.27% |
| GLD231013P00163000 | 2023-09-28 1:06PM EDT | 2023-10-13 | 0.12 | 0.09 | 0.11 | +0.12 | -20.00% | 154 | 10 | 17.68% |
| GLD231020P00163000 | 2023-09-28 3:52PM EDT | 2023-10-20 | 0.12 | 0.12 | 0.13 | -0.07 | -36.84% | 71 | 145 | 15.09% |
| GLD231117P00163000 | 2023-09-28 3:04PM EDT | 2023-11-17 | 0.32 | 0.30 | 0.32 | -0.03 | -8.57% | 13 | 464 | 12.28% |
| GLD231215P00163000 | 2023-09-28 3:27PM EDT | 2023-12-15 | 0.55 | 0.53 | 0.55 | -0.01 | -1.79% | 10 | 545 | 11.44% |
| GLD231229P00163000 | 2023-09-27 3:33PM EDT | 2023-12-29 | 0.65 | 0.62 | 0.66 | 0.00 | - | 14 | 1,850 | 11.15% |
| GLD240119P00163000 | 2023-09-28 1:17PM EDT | 2024-01-19 | 0.90 | 0.82 | 0.84 | +0.07 | +8.43% | 25 | 4,335 | 10.89% |
| GLD240315P00163000 | 2023-09-28 1:45PM EDT | 2024-03-15 | 1.39 | 1.29 | 1.34 | +0.70 | +101.45% | 4 | 2,161 | 10.58% |
| GLD240328P00163000 | 2023-09-28 1:47PM EDT | 2024-03-28 | 1.51 | 1.41 | 1.48 | +0.82 | +118.84% | 4 | 88 | 10.61% |
| GLD240517P00163000 | 2023-09-28 10:16AM EDT | 2024-05-17 | 1.77 | 1.86 | 1.92 | +1.77 | - | 3 | 0 | 10.51% |
| GLD240621P00163000 | 2023-09-28 3:52PM EDT | 2024-06-21 | 2.16 | 2.13 | 2.21 | +2.16 | - | 14 | 0 | 10.45% |
| GLD240628P00163000 | 2023-07-21 9:51AM EDT | 2024-06-28 | 1.73 | 2.23 | 2.30 | 0.00 | - | 2 | 2 | 10.51% |
| GLD240920P00163000 | 2023-08-22 10:00AM EDT | 2024-09-20 | 2.86 | 1.89 | 1.96 | 0.00 | - | 4 | 24 | 8.54% |
| GLD241220P00163000 | 2023-09-06 9:36AM EDT | 2024-12-20 | 2.83 | 3.50 | 3.70 | 0.00 | - | 28 | 29 | 10.46% |
| GLD250117P00163000 | 2023-06-30 3:14PM EDT | 2025-01-17 | 3.70 | 2.70 | 2.98 | 0.00 | - | 1 | 8 | 9.05% |
© 2023 Yahoo. All rights reserved.
