GLD - SPDR Gold Shares

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:175.00
CallsforJune 9, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD230609C001750002023-06-06 1:23PM EDT2023-06-097.587.307.55+0.58+8.29%19617933.11%
GLD230616C001750002023-06-06 11:28AM EDT2023-06-167.567.657.85+0.23+3.14%2611,49023.34%
GLD230623C001750002023-06-06 1:34PM EDT2023-06-238.257.908.10+1.55+23.13%25420.56%
GLD230630C001750002023-06-02 2:51PM EDT2023-06-307.998.158.35+0.52+6.96%587819.31%
GLD230707C001750002023-06-01 12:31PM EDT2023-07-0710.258.358.650.00--1918.96%
GLD230721C001750002023-06-06 3:45PM EDT2023-07-219.108.959.200.00-239118.52%
GLD230818C001750002023-06-06 11:40AM EDT2023-08-1810.1510.0510.35+0.20+2.01%3111518.75%
GLD230915C001750002023-06-06 1:59PM EDT2023-09-1511.5011.2011.40-0.02-0.17%2082,04319.04%
GLD230929C001750002023-05-24 3:50PM EDT2023-09-2912.8011.6512.000.00-173519.46%
GLD231117C001750002023-06-02 12:09PM EDT2023-11-1713.5013.4013.750.00-21320.18%
GLD231215C001750002023-05-25 3:34PM EDT2023-12-1513.9914.4014.700.00-11620.57%
GLD231229C001750002023-06-02 10:15AM EDT2023-12-2915.3814.8015.200.00-144920.83%
GLD240119C001750002023-06-06 3:20PM EDT2024-01-1915.6015.5015.75+0.10+0.65%24,60120.86%
GLD240315C001750002023-06-06 3:03PM EDT2024-03-1517.5017.1017.65+0.05+0.29%21521.80%
GLD240328C001750002023-06-02 11:34AM EDT2024-03-2817.9517.4518.150.00-1122.12%
GLD240517C001750002023-05-26 3:13PM EDT2024-05-1719.0218.6519.750.00-1122.82%
GLD240621C001750002023-05-25 2:54PM EDT2024-06-2119.9519.7020.650.00-39323.01%
GLD240920C001750002023-05-25 9:47AM EDT2024-09-2022.7021.8023.150.00-158123.82%
GLD241220C001750002023-05-26 2:59PM EDT2024-12-2025.1023.7525.450.00-113024.46%
GLD250117C001750002023-06-02 3:52PM EDT2025-01-1724.3924.5025.900.00-328724.38%
PutsforJune 9, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD230609P001750002023-06-06 1:14PM EDT2023-06-090.010.000.01-0.01-50.00%1737919.53%
GLD230616P001750002023-06-06 3:58PM EDT2023-06-160.110.110.12-0.02-15.38%2697,52215.92%
GLD230623P001750002023-06-06 3:32PM EDT2023-06-230.200.200.21-0.04-16.67%1836013.92%
GLD230630P001750002023-06-06 3:33PM EDT2023-06-300.320.290.310.00-5611,90412.96%
GLD230707P001750002023-06-06 3:21PM EDT2023-07-070.410.390.42-0.02-4.65%933512.48%
GLD230714P001750002023-06-05 12:24PM EDT2023-07-140.610.530.560.00-919912.35%
GLD230721P001750002023-06-06 3:58PM EDT2023-07-210.660.650.67-0.07-9.59%2021,73912.09%
GLD230818P001750002023-06-06 2:49PM EDT2023-08-181.141.151.19-0.10-8.06%301,23211.86%
GLD230915P001750002023-06-06 3:55PM EDT2023-09-151.621.601.65-0.10-5.81%241,92611.68%
GLD230929P001750002023-06-05 12:46PM EDT2023-09-291.981.831.880.00-180811.65%
GLD231117P001750002023-06-02 11:51AM EDT2023-11-172.702.522.570.00-215711.47%
GLD231215P001750002023-06-06 3:44PM EDT2023-12-152.902.872.94-0.10-3.33%754411.42%
GLD231229P001750002023-06-02 3:48PM EDT2023-12-293.562.993.100.00-119811.36%
GLD240119P001750002023-06-05 3:54PM EDT2024-01-193.253.203.35-0.11-3.27%52,08811.32%
GLD240315P001750002023-06-02 3:33PM EDT2024-03-154.403.854.000.00-110911.28%
GLD240328P001750002023-05-30 12:56PM EDT2024-03-284.584.004.200.00-2411.37%
GLD240517P001750002023-05-25 3:54PM EDT2024-05-176.054.504.750.00--11011.37%
GLD240621P001750002023-06-01 2:07PM EDT2024-06-214.954.755.100.00-122011.36%
GLD240920P001750002023-05-19 9:32AM EDT2024-09-206.905.506.000.00-11611.38%
GLD241220P001750002023-04-13 3:14PM EDT2024-12-207.716.857.850.00-10010712.61%
GLD250117P001750002023-05-31 11:43AM EDT2025-01-177.166.457.350.00-214911.73%