SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:36PM EDT. Market open.
Strike:175.00
CallsforJuly 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD220708C00175000 | 2022-07-05 3:11PM EDT | 2022-07-08 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 221 | 738 | 27.34% |
| GLD220715C00175000 | 2022-07-05 3:17PM EDT | 2022-07-15 | 0.12 | 0.11 | 0.13 | -0.23 | -65.71% | 1,431 | 11,329 | 21.29% |
| GLD220722C00175000 | 2022-07-05 2:48PM EDT | 2022-07-22 | 0.24 | 0.23 | 0.25 | -0.41 | -63.08% | 104 | 738 | 19.21% |
| GLD220729C00175000 | 2022-07-05 12:53PM EDT | 2022-07-29 | 0.46 | 0.45 | 0.47 | -0.54 | -54.00% | 138 | 231 | 19.24% |
| GLD220805C00175000 | 2022-07-05 2:49PM EDT | 2022-08-05 | 0.65 | 0.64 | 0.66 | -0.65 | -50.00% | 70 | 370 | 18.84% |
| GLD220812C00175000 | 2022-07-01 3:33PM EDT | 2022-08-12 | 1.61 | 0.86 | 0.89 | 0.00 | - | 77 | 47 | 18.85% |
| GLD220819C00175000 | 2022-07-05 3:12PM EDT | 2022-08-19 | 1.08 | 1.07 | 1.09 | -0.81 | -42.86% | 1,246 | 3,855 | 18.67% |
| GLD220916C00175000 | 2022-07-05 3:19PM EDT | 2022-09-16 | 2.02 | 2.00 | 2.04 | -1.04 | -33.99% | 642 | 8,300 | 19.03% |
| GLD220930C00175000 | 2022-07-05 3:02PM EDT | 2022-09-30 | 2.50 | 2.50 | 2.53 | -1.15 | -31.51% | 75 | 3,567 | 19.30% |
| GLD221021C00175000 | 2022-07-05 3:03PM EDT | 2022-10-21 | 3.20 | 3.15 | 3.25 | -1.32 | -29.20% | 24 | 39 | 19.68% |
| GLD221118C00175000 | 2022-07-05 2:40PM EDT | 2022-11-18 | 4.15 | 4.10 | 4.15 | -1.20 | -22.43% | 240 | 224 | 20.05% |
| GLD221216C00175000 | 2022-07-05 1:39PM EDT | 2022-12-16 | 4.90 | 4.85 | 5.00 | -1.42 | -22.47% | 34 | 933 | 20.36% |
| GLD221230C00175000 | 2022-07-05 1:29PM EDT | 2022-12-30 | 5.35 | 5.30 | 5.40 | -1.50 | -21.90% | 18 | 280 | 20.48% |
| GLD230120C00175000 | 2022-07-05 3:00PM EDT | 2023-01-20 | 5.90 | 5.85 | 6.00 | -1.50 | -20.27% | 383 | 14,192 | 20.68% |
| GLD230331C00175000 | 2022-07-05 12:40PM EDT | 2023-03-31 | 8.05 | 7.85 | 7.95 | -1.15 | -12.50% | 8 | 911 | 21.38% |
| GLD230616C00175000 | 2022-07-05 2:19PM EDT | 2023-06-16 | 9.90 | 9.70 | 9.95 | -1.65 | -14.29% | 21 | 1,399 | 22.05% |
| GLD240119C00175000 | 2022-07-05 12:37PM EDT | 2024-01-19 | 14.65 | 14.40 | 14.80 | -1.70 | -10.40% | 32 | 4,122 | 23.27% |
PutsforJuly 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD220708P00175000 | 2022-07-05 2:50PM EDT | 2022-07-08 | 10.28 | 10.15 | 10.30 | +2.59 | +33.68% | 17 | 530 | 0.00% |
| GLD220715P00175000 | 2022-07-05 2:50PM EDT | 2022-07-15 | 10.35 | 10.20 | 10.40 | +3.39 | +48.71% | 20 | 1,947 | 18.46% |
| GLD220722P00175000 | 2022-07-01 12:22PM EDT | 2022-07-22 | 7.54 | 10.30 | 10.45 | 0.00 | - | 11 | 42 | 16.11% |
| GLD220729P00175000 | 2022-07-05 11:13AM EDT | 2022-07-29 | 10.70 | 10.50 | 10.70 | +2.58 | +31.77% | 226 | 25 | 17.90% |
| GLD220805P00175000 | 2022-07-05 1:29PM EDT | 2022-08-05 | 11.00 | 10.65 | 10.80 | +2.60 | +30.95% | 4 | 116 | 16.92% |
| GLD220819P00175000 | 2022-07-05 2:59PM EDT | 2022-08-19 | 11.19 | 10.95 | 11.15 | +3.11 | +38.49% | 525 | 935 | 16.81% |
| GLD220916P00175000 | 2022-07-05 12:31PM EDT | 2022-09-16 | 11.72 | 11.65 | 11.80 | +2.68 | +29.65% | 7 | 4,323 | 16.50% |
| GLD220930P00175000 | 2022-07-05 12:39PM EDT | 2022-09-30 | 12.15 | 12.05 | 12.20 | +2.43 | +25.00% | 51 | 190 | 16.76% |
| GLD221021P00175000 | 2022-07-05 2:29PM EDT | 2022-10-21 | 12.55 | 12.50 | 12.65 | +3.30 | +35.68% | 6 | 15 | 16.62% |
| GLD221118P00175000 | 2022-07-05 2:56PM EDT | 2022-11-18 | 13.15 | 13.10 | 13.25 | +2.45 | +22.90% | 1 | 131 | 16.60% |
| GLD221216P00175000 | 2022-07-01 2:11PM EDT | 2022-12-16 | 11.38 | 13.55 | 13.75 | 0.00 | - | 11 | 1,478 | 16.43% |
| GLD221230P00175000 | 2022-07-01 12:53PM EDT | 2022-12-30 | 12.00 | 13.85 | 14.00 | 0.00 | - | 22 | 194 | 16.38% |
| GLD230120P00175000 | 2022-07-05 2:38PM EDT | 2023-01-20 | 14.10 | 14.20 | 14.35 | +2.09 | +17.40% | 641 | 33,832 | 16.30% |
| GLD230331P00175000 | 2022-06-23 3:43PM EDT | 2023-03-31 | 11.90 | 15.25 | 15.45 | 0.00 | - | 90 | 343 | 16.14% |
| GLD230616P00175000 | 2022-07-05 9:42AM EDT | 2023-06-16 | 15.15 | 15.95 | 16.65 | +2.30 | +17.90% | 5 | 506 | 16.23% |
| GLD240119P00175000 | 2022-07-01 9:47AM EDT | 2024-01-19 | 17.60 | 17.95 | 18.95 | 0.00 | - | 1 | 645 | 15.65% |
© 2022 Yahoo. All rights reserved.
