GLD - SPDR Gold Shares
NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Strike:165.00
CallsforJune 9, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230609C00165000 | 2023-06-05 9:46AM EDT | 2023-06-09 | 16.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GLD230616C00165000 | 2023-06-07 3:04PM EDT | 2023-06-16 | 15.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GLD230630C00165000 | 2023-05-26 2:27PM EDT | 2023-06-30 | 16.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GLD230721C00165000 | 2023-06-07 3:04PM EDT | 2023-07-21 | 16.61 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GLD230818C00165000 | 2023-05-31 2:28PM EDT | 2023-08-18 | 19.85 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GLD230915C00165000 | 2023-06-02 3:46PM EDT | 2023-09-15 | 18.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD230929C00165000 | 2023-06-07 12:12PM EDT | 2023-09-29 | 18.91 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GLD231117C00165000 | 2023-06-07 10:24AM EDT | 2023-11-17 | 21.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD231215C00165000 | 2023-06-06 11:17AM EDT | 2023-12-15 | 22.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GLD231229C00165000 | 2023-06-06 11:15AM EDT | 2023-12-29 | 22.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240119C00165000 | 2023-06-06 10:52AM EDT | 2024-01-19 | 23.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240315C00165000 | 2023-05-31 1:56PM EDT | 2024-03-15 | 25.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GLD240517C00165000 | 2023-06-07 11:08AM EDT | 2024-05-17 | 26.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GLD240621C00165000 | 2023-06-05 3:08PM EDT | 2024-06-21 | 27.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240920C00165000 | 2023-05-31 2:15PM EDT | 2024-09-20 | 30.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD241220C00165000 | 2023-05-31 2:16PM EDT | 2024-12-20 | 32.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD250117C00165000 | 2023-06-06 10:21AM EDT | 2025-01-17 | 31.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforJune 9, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230609P00165000 | 2023-06-01 10:55AM EDT | 2023-06-09 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| GLD230616P00165000 | 2023-06-07 11:55AM EDT | 2023-06-16 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GLD230623P00165000 | 2023-05-30 2:21PM EDT | 2023-06-23 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| GLD230630P00165000 | 2023-06-07 12:33PM EDT | 2023-06-30 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GLD230707P00165000 | 2023-06-07 9:30AM EDT | 2023-07-07 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GLD230714P00165000 | 2023-06-07 3:23PM EDT | 2023-07-14 | 0.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| GLD230721P00165000 | 2023-06-07 3:34PM EDT | 2023-07-21 | 0.13 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| GLD230818P00165000 | 2023-06-07 1:46PM EDT | 2023-08-18 | 0.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| GLD230915P00165000 | 2023-06-07 3:39PM EDT | 2023-09-15 | 0.52 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| GLD230929P00165000 | 2023-06-07 1:30PM EDT | 2023-09-29 | 0.63 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 3.13% |
| GLD231117P00165000 | 2023-06-07 1:07PM EDT | 2023-11-17 | 1.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GLD231215P00165000 | 2023-06-07 3:59PM EDT | 2023-12-15 | 1.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| GLD231229P00165000 | 2023-06-07 12:00PM EDT | 2023-12-29 | 1.26 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 3.13% |
| GLD240119P00165000 | 2023-06-07 9:30AM EDT | 2024-01-19 | 1.27 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| GLD240315P00165000 | 2023-06-06 12:16PM EDT | 2024-03-15 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GLD240517P00165000 | 2023-05-26 11:00AM EDT | 2024-05-17 | 3.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GLD240621P00165000 | 2023-06-05 11:37AM EDT | 2024-06-21 | 2.63 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| GLD240920P00165000 | 2023-03-13 12:59PM EDT | 2024-09-20 | 6.09 | 4.15 | 4.85 | 0.00 | - | - | 2 | 13.81% |
| GLD241220P00165000 | 2023-05-25 9:30AM EDT | 2024-12-20 | 4.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| GLD250117P00165000 | 2023-05-16 12:25PM EDT | 2025-01-17 | 4.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
© 2023 Yahoo. All rights reserved.