SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:27PM EDT. Market open.
Strike:163.00
CallsforJuly 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD220715C00163000 | 2022-07-05 12:47PM EDT | 2022-07-15 | 3.20 | 3.05 | 3.20 | -2.40 | -42.86% | 39 | 209 | 19.87% |
| GLD220722C00163000 | 2022-07-05 10:03AM EDT | 2022-07-22 | 4.31 | 3.55 | 3.70 | -1.21 | -21.92% | 26 | 9 | 19.10% |
| GLD220729C00163000 | 2022-06-30 3:09PM EDT | 2022-07-29 | 6.80 | 4.10 | 4.25 | 0.00 | - | 5 | 4 | 19.51% |
| GLD220805C00163000 | 2022-06-30 9:32AM EDT | 2022-08-05 | 8.05 | 4.50 | 4.60 | 0.00 | - | - | 1 | 19.08% |
| GLD220819C00163000 | 2022-07-05 12:52PM EDT | 2022-08-19 | 5.30 | 5.20 | 5.30 | -2.25 | -29.80% | 61 | 161 | 18.98% |
| GLD220916C00163000 | 2022-07-01 9:46AM EDT | 2022-09-16 | 8.05 | 6.35 | 6.45 | 0.00 | - | 1 | 149 | 18.90% |
| GLD220930C00163000 | 2022-07-01 3:55PM EDT | 2022-09-30 | 7.35 | 6.90 | 7.05 | -2.05 | -21.81% | 3 | 24 | 19.22% |
| GLD221021C00163000 | 2022-06-29 11:18AM EDT | 2022-10-21 | 10.55 | 7.70 | 7.85 | 0.00 | - | - | 7 | 19.52% |
| GLD221230C00163000 | 2022-07-05 10:54AM EDT | 2022-12-30 | 10.55 | 10.10 | 10.25 | -3.15 | -22.99% | 3 | 69 | 20.50% |
| GLD230331C00163000 | 2022-06-16 2:46PM EDT | 2023-03-31 | 18.60 | 12.65 | 13.05 | 0.00 | - | 3 | 7 | 21.70% |
| GLD240119C00163000 | 2022-05-04 1:49PM EDT | 2024-01-19 | 26.30 | 24.40 | 24.95 | 0.00 | - | 2 | 41 | 29.81% |
PutsforJuly 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD220708P00163000 | 2022-07-05 2:08PM EDT | 2022-07-08 | 0.78 | 0.78 | 0.79 | +0.55 | +239.13% | 755 | 856 | 21.68% |
| GLD220715P00163000 | 2022-07-05 2:11PM EDT | 2022-07-15 | 1.50 | 1.47 | 1.50 | +0.85 | +130.77% | 1,389 | 4,800 | 19.78% |
| GLD220722P00163000 | 2022-07-05 12:47PM EDT | 2022-07-22 | 1.91 | 1.91 | 1.95 | +0.89 | +87.25% | 22 | 594 | 18.68% |
| GLD220729P00163000 | 2022-07-05 1:52PM EDT | 2022-07-29 | 2.38 | 2.40 | 2.45 | +1.08 | +83.08% | 21 | 276 | 18.86% |
| GLD220805P00163000 | 2022-07-01 1:00PM EDT | 2022-08-05 | 1.78 | 2.74 | 2.80 | 0.00 | - | 17 | 62 | 18.51% |
| GLD220812P00163000 | 2022-07-05 1:12PM EDT | 2022-08-12 | 3.10 | 3.00 | 3.10 | +1.31 | +73.18% | 16 | 3 | 18.20% |
| GLD220819P00163000 | 2022-07-05 1:52PM EDT | 2022-08-19 | 3.28 | 3.30 | 3.35 | +1.27 | +63.18% | 95 | 1,839 | 17.85% |
| GLD220916P00163000 | 2022-07-05 11:31AM EDT | 2022-09-16 | 4.40 | 4.20 | 4.25 | +1.35 | +44.26% | 13 | 3,169 | 17.17% |
| GLD220930P00163000 | 2022-07-05 9:47AM EDT | 2022-09-30 | 3.80 | 4.65 | 4.75 | +0.50 | +15.15% | 18 | 572 | 17.32% |
| GLD221021P00163000 | 2022-07-05 11:31AM EDT | 2022-10-21 | 5.53 | 5.20 | 5.35 | +2.38 | +75.56% | 6 | 197 | 17.26% |
| GLD221230P00163000 | 2022-07-05 9:30AM EDT | 2022-12-30 | 5.75 | 6.80 | 6.90 | -0.10 | -1.71% | 6 | 2,199 | 16.87% |
| GLD230331P00163000 | 2022-07-05 10:02AM EDT | 2023-03-31 | 8.00 | 8.25 | 8.50 | +2.68 | +50.38% | 7 | 104 | 16.61% |
| GLD240119P00163000 | 2022-06-16 9:34AM EDT | 2024-01-19 | 9.60 | 11.85 | 12.25 | 0.00 | - | 1 | 210 | 16.14% |
© 2022 Yahoo. All rights reserved.
