SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:175.00
CallsforDecember 2, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD221202C00175000 | 2022-12-01 11:36AM EST | 2022-12-02 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 160 | 477 | 34.38% |
| GLD221209C00175000 | 2022-12-01 3:47PM EST | 2022-12-09 | 0.07 | 0.06 | 0.08 | +0.04 | +133.33% | 2,165 | 763 | 16.70% |
| GLD221216C00175000 | 2022-12-01 3:52PM EST | 2022-12-16 | 0.31 | 0.31 | 0.34 | +0.21 | +210.00% | 685 | 13,451 | 17.24% |
| GLD221223C00175000 | 2022-12-01 3:33PM EST | 2022-12-23 | 0.48 | 0.48 | 0.50 | +0.29 | +152.63% | 19 | 271 | 16.04% |
| GLD221230C00175000 | 2022-12-01 4:07PM EST | 2022-12-30 | 0.66 | 0.65 | 0.68 | +0.38 | +135.71% | 1,354 | 879 | 15.52% |
| GLD230106C00175000 | 2022-12-01 3:14PM EST | 2023-01-06 | 0.86 | 0.86 | 0.91 | +0.44 | +104.76% | 23 | 16 | 15.54% |
| GLD230120C00175000 | 2022-12-01 3:58PM EST | 2023-01-20 | 1.41 | 1.41 | 1.42 | +0.62 | +78.48% | 3,168 | 24,175 | 15.92% |
| GLD230217C00175000 | 2022-12-01 3:54PM EST | 2023-02-17 | 2.54 | 2.50 | 2.55 | +0.85 | +50.30% | 143 | 1,865 | 17.05% |
| GLD230317C00175000 | 2022-12-01 4:01PM EST | 2023-03-17 | 3.50 | 3.50 | 3.60 | +1.31 | +59.82% | 90 | 4,670 | 17.83% |
| GLD230331C00175000 | 2022-12-01 12:38PM EST | 2023-03-31 | 4.01 | 4.00 | 4.15 | +1.03 | +34.56% | 20 | 2,690 | 18.29% |
| GLD230616C00175000 | 2022-12-01 12:18PM EST | 2023-06-16 | 6.58 | 6.70 | 6.85 | +1.38 | +26.54% | 25 | 8,566 | 19.97% |
| GLD230630C00175000 | 2022-12-01 2:57PM EST | 2023-06-30 | 7.20 | 7.15 | 7.30 | +0.80 | +12.50% | 1 | 432 | 20.20% |
| GLD230915C00175000 | 2022-12-01 10:17AM EST | 2023-09-15 | 9.33 | 9.55 | 9.75 | +1.83 | +24.40% | 1 | 2,099 | 21.46% |
| GLD230929C00175000 | 2022-12-01 2:31PM EST | 2023-09-29 | 9.95 | 9.90 | 10.25 | +1.96 | +24.53% | 3 | 32 | 21.78% |
| GLD240119C00175000 | 2022-12-01 3:58PM EST | 2024-01-19 | 13.00 | 13.00 | 13.20 | +2.00 | +18.18% | 2 | 4,575 | 22.75% |
| GLD240621C00175000 | 2022-12-01 10:59AM EST | 2024-06-21 | 16.30 | 16.00 | 18.50 | +2.52 | +18.29% | 1 | 16 | 25.77% |
| GLD240920C00175000 | 2022-11-14 9:30AM EST | 2024-09-20 | 17.12 | 16.20 | 21.00 | 0.00 | - | 1 | 7 | 26.70% |
| GLD250117C00175000 | 2022-12-01 11:14AM EST | 2025-01-17 | 18.50 | 18.85 | 22.95 | -4.00 | -17.78% | 3 | 138 | 26.57% |
PutsforDecember 2, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD221202P00175000 | 2022-11-16 10:10AM EST | 2022-12-02 | 9.85 | 6.45 | 7.95 | 0.00 | - | - | 0 | 88.28% |
| GLD221216P00175000 | 2022-12-01 11:22AM EST | 2022-12-16 | 7.70 | 7.25 | 7.40 | -3.15 | -29.03% | 28 | 482 | 15.67% |
| GLD221223P00175000 | 2022-11-17 9:39AM EST | 2022-12-23 | 11.40 | 7.35 | 7.50 | 0.00 | - | 18 | 0 | 14.26% |
| GLD221230P00175000 | 2022-12-01 2:49PM EST | 2022-12-30 | 7.49 | 7.45 | 7.55 | -3.41 | -31.28% | 41 | 288 | 12.94% |
| GLD230120P00175000 | 2022-12-01 2:25PM EST | 2023-01-20 | 7.95 | 7.85 | 7.95 | -2.55 | -24.29% | 28 | 33,481 | 12.50% |
| GLD230217P00175000 | 2022-12-01 11:46AM EST | 2023-02-17 | 8.55 | 8.25 | 9.40 | -4.85 | -36.19% | 4 | 3 | 15.92% |
| GLD230317P00175000 | 2022-11-28 2:05PM EST | 2023-03-17 | 13.60 | 9.00 | 9.10 | 0.00 | - | 1 | 368 | 12.70% |
| GLD230331P00175000 | 2022-12-01 3:48PM EST | 2023-03-31 | 9.30 | 9.25 | 9.40 | -2.70 | -22.50% | 58 | 213 | 12.84% |
| GLD230616P00175000 | 2022-12-01 3:39PM EST | 2023-06-16 | 10.60 | 10.50 | 10.70 | -2.57 | -19.51% | 99 | 1,358 | 12.96% |
| GLD230630P00175000 | 2022-11-15 3:40PM EST | 2023-06-30 | 12.95 | 10.70 | 10.85 | 0.00 | - | 1 | 14 | 12.84% |
| GLD230915P00175000 | 2022-11-25 9:35AM EST | 2023-09-15 | 14.75 | 11.70 | 11.90 | 0.00 | - | 16 | 305 | 12.87% |
| GLD240119P00175000 | 2022-11-15 2:56PM EST | 2024-01-19 | 15.15 | 12.95 | 13.15 | 0.00 | - | 1 | 717 | 12.56% |
| GLD240621P00175000 | 2022-09-02 2:51PM EST | 2024-06-21 | 20.53 | 21.80 | 26.15 | 0.00 | - | 3 | 7 | 26.39% |
| GLD240920P00175000 | 2022-10-19 9:21AM EST | 2024-09-20 | 25.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GLD241220P00175000 | 2022-10-17 3:05PM EST | 2024-12-20 | 24.50 | 17.30 | 18.70 | 0.00 | - | - | 5 | 15.20% |
| GLD250117P00175000 | 2022-10-03 8:31AM EST | 2025-01-17 | 24.25 | 0.00 | 27.00 | 0.00 | - | 2 | 2 | 23.42% |
© 2022 Yahoo. All rights reserved.
