SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:173.00
CallsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230929C00173000 | 2023-09-28 4:00PM EDT | 2023-09-29 | 0.70 | 0.66 | 0.70 | -0.88 | -55.70% | 3,092 | 414 | 15.97% |
| GLD231006C00173000 | 2023-09-28 4:03PM EDT | 2023-10-06 | 1.50 | 1.44 | 1.48 | -0.73 | -32.74% | 808 | 60 | 13.32% |
| GLD231013C00173000 | 2023-09-28 3:57PM EDT | 2023-10-13 | 1.95 | 1.90 | 1.94 | -0.76 | -28.04% | 175 | 11 | 13.01% |
| GLD231020C00173000 | 2023-09-28 3:28PM EDT | 2023-10-20 | 2.30 | 2.26 | 2.31 | -0.67 | -22.56% | 136 | 189 | 12.93% |
| GLD231027C00173000 | 2023-09-28 3:29PM EDT | 2023-10-27 | 2.59 | 2.57 | 2.63 | -0.76 | -22.69% | 41 | 10 | 12.90% |
| GLD231103C00173000 | 2023-09-28 3:58PM EDT | 2023-11-03 | 2.98 | 2.94 | 3.05 | -0.73 | -19.68% | 70 | 5 | 13.53% |
| GLD231110C00173000 | 2023-09-28 11:15AM EDT | 2023-11-10 | 3.05 | 3.20 | 3.35 | +3.05 | - | 2 | - | 13.64% |
| GLD231117C00173000 | 2023-09-28 3:56PM EDT | 2023-11-17 | 3.60 | 3.55 | 3.60 | -1.02 | -22.08% | 329 | 549 | 13.62% |
| GLD231215C00173000 | 2023-09-28 3:25PM EDT | 2023-12-15 | 4.65 | 4.60 | 4.80 | -0.65 | -12.26% | 182 | 1,203 | 14.67% |
| GLD231229C00173000 | 2023-09-28 3:15PM EDT | 2023-12-29 | 5.10 | 5.10 | 5.35 | -0.75 | -12.82% | 55 | 56 | 15.09% |
| GLD240119C00173000 | 2023-09-28 3:27PM EDT | 2024-01-19 | 5.90 | 5.80 | 6.05 | -0.80 | -11.94% | 241 | 2,489 | 15.44% |
| GLD240315C00173000 | 2023-09-28 12:07PM EDT | 2024-03-15 | 7.90 | 7.75 | 8.15 | -5.25 | -39.92% | 2 | 42 | 17.10% |
| GLD240328C00173000 | 2023-08-14 10:25AM EDT | 2024-03-28 | 12.99 | 11.20 | 11.80 | 0.00 | - | 1 | 2 | 23.98% |
| GLD240517C00173000 | 2023-09-28 12:03PM EDT | 2024-05-17 | 10.00 | 9.70 | 10.35 | -5.71 | -36.35% | 5 | 53 | 18.60% |
| GLD240621C00173000 | 2023-09-28 1:08PM EDT | 2024-06-21 | 11.00 | 10.80 | 11.50 | +11.00 | - | 1 | 0 | 19.28% |
| GLD250117C00173000 | 2023-09-28 10:53AM EDT | 2025-01-17 | 17.20 | 16.20 | 17.85 | -3.27 | -15.97% | 1 | 16 | 22.51% |
PutsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230929P00173000 | 2023-09-28 4:08PM EDT | 2023-09-29 | 0.49 | 0.47 | 0.51 | +0.07 | +16.67% | 8,701 | 8,485 | 17.09% |
| GLD231006P00173000 | 2023-09-28 3:44PM EDT | 2023-10-06 | 1.10 | 1.06 | 1.10 | +0.24 | +27.91% | 810 | 1,430 | 11.84% |
| GLD231013P00173000 | 2023-09-28 3:43PM EDT | 2023-10-13 | 1.43 | 1.38 | 1.42 | +0.28 | +24.35% | 69 | 188 | 10.95% |
| GLD231020P00173000 | 2023-09-28 4:04PM EDT | 2023-10-20 | 1.60 | 1.59 | 1.63 | +0.21 | +15.11% | 661 | 3,673 | 10.28% |
| GLD231027P00173000 | 2023-09-28 3:39PM EDT | 2023-10-27 | 1.83 | 1.75 | 1.80 | +0.28 | +18.06% | 70 | 347 | 9.83% |
| GLD231103P00173000 | 2023-09-28 2:25PM EDT | 2023-11-03 | 2.12 | 1.96 | 2.01 | +0.39 | +22.54% | 33 | 285 | 9.79% |
| GLD231110P00173000 | 2023-09-28 3:58PM EDT | 2023-11-10 | 2.12 | 2.10 | 2.17 | +2.12 | - | 1 | - | 9.63% |
| GLD231117P00173000 | 2023-09-28 3:56PM EDT | 2023-11-17 | 2.27 | 2.25 | 2.30 | +0.28 | +14.07% | 463 | 4,628 | 9.45% |
| GLD231215P00173000 | 2023-09-28 3:47PM EDT | 2023-12-15 | 2.78 | 2.77 | 2.81 | +0.24 | +9.45% | 53 | 3,200 | 9.16% |
| GLD231229P00173000 | 2023-09-28 11:08AM EDT | 2023-12-29 | 3.20 | 2.95 | 3.05 | +0.49 | +18.08% | 17 | 269 | 9.13% |
| GLD240119P00173000 | 2023-09-28 2:48PM EDT | 2024-01-19 | 3.40 | 3.25 | 3.35 | +0.70 | +25.93% | 123 | 990 | 9.02% |
| GLD240315P00173000 | 2023-09-28 2:43PM EDT | 2024-03-15 | 4.20 | 4.00 | 4.10 | +0.35 | +9.09% | 103 | 392 | 8.98% |
| GLD240328P00173000 | 2023-08-31 2:14PM EDT | 2024-03-28 | 2.38 | 4.15 | 4.30 | 0.00 | - | 3 | 9 | 9.06% |
| GLD240517P00173000 | 2023-09-28 10:16AM EDT | 2024-05-17 | 4.55 | 4.75 | 4.90 | +1.53 | +50.66% | 10 | 17 | 9.12% |
| GLD240621P00173000 | 2023-09-28 3:52PM EDT | 2024-06-21 | 5.17 | 5.10 | 5.25 | +1.11 | +27.34% | 31 | 3 | 9.10% |
| GLD240628P00173000 | 2023-09-05 1:02PM EDT | 2024-06-28 | 3.60 | 5.20 | 5.35 | 0.00 | - | 49 | 148 | 9.14% |
| GLD240920P00173000 | 2023-09-27 10:52AM EDT | 2024-09-20 | 5.45 | 6.00 | 6.15 | 0.00 | - | 1 | 1 | 9.17% |
| GLD241220P00173000 | 2023-09-27 3:56PM EDT | 2024-12-20 | 6.66 | 6.80 | 7.00 | 0.00 | - | 100 | 100 | 9.31% |
| GLD250117P00173000 | 2023-09-12 2:36PM EDT | 2025-01-17 | 5.55 | 7.00 | 7.20 | 0.00 | - | 50 | 109 | 9.28% |
© 2023 Yahoo. All rights reserved.
