GLD - SPDR Gold Shares

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:180.00
CallsforJune 2, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD230602C001800002023-05-31 1:29PM EDT2023-06-022.802.953.05+0.27+10.67%7347619.14%
GLD230609C001800002023-05-31 1:29PM EDT2023-06-093.323.453.55+0.30+9.93%2139515.82%
GLD230616C001800002023-05-31 12:57PM EDT2023-06-164.104.104.20+0.25+6.49%13144,18016.81%
GLD230623C001800002023-05-31 11:57AM EDT2023-06-234.754.504.55+0.66+16.14%10321016.18%
GLD230630C001800002023-05-31 1:40PM EDT2023-06-304.954.905.00+0.30+6.45%8552,09316.49%
GLD230707C001800002023-05-31 1:38PM EDT2023-07-075.255.205.25+0.10+1.94%34616.02%
GLD230721C001800002023-05-31 1:38PM EDT2023-07-216.006.056.10+0.23+3.99%12176016.91%
GLD230818C001800002023-05-31 11:59AM EDT2023-08-187.607.357.45+0.65+9.35%311,44017.71%
GLD230915C001800002023-05-31 12:25PM EDT2023-09-158.558.508.60+0.25+3.01%1711,45418.20%
GLD230929C001800002023-05-31 10:14AM EDT2023-09-299.459.109.25+0.60+6.78%640118.70%
GLD231117C001800002023-05-26 11:45AM EDT2023-11-1710.0011.0011.100.00-39219.56%
GLD231215C001800002023-05-31 1:17PM EDT2023-12-1512.0512.0012.15+0.05+0.42%445620.11%
GLD231229C001800002023-05-31 12:57PM EDT2023-12-2912.5512.4012.55+0.45+3.72%344120.17%
GLD240119C001800002023-05-31 12:00PM EDT2024-01-1913.4113.1013.25+0.51+3.95%129,43620.46%
GLD240315C001800002023-05-30 3:30PM EDT2024-03-1515.0714.8515.05+0.22+1.48%25021.19%
GLD240328C001800002023-05-26 3:42PM EDT2024-03-2814.7515.0015.600.00-11221.57%
GLD240517C001800002023-05-25 1:00PM EDT2024-05-1716.0016.4517.100.00-151922.11%
GLD240621C001800002023-05-31 1:19PM EDT2024-06-2118.0017.4518.10+0.30+1.69%181822.44%
GLD240920C001800002023-05-25 9:57AM EDT2024-09-2020.0019.8020.550.00-57223.18%
GLD241220C001800002023-05-04 11:12AM EDT2024-12-2028.6722.1022.950.00-15923.93%
GLD250117C001800002023-05-30 3:54PM EDT2025-01-1723.1522.8523.750.00-1857824.24%
PutsforJune 2, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD230602P001800002023-05-31 1:39PM EDT2023-06-020.190.190.20-0.16-45.71%8464,07315.82%
GLD230609P001800002023-05-31 1:26PM EDT2023-06-090.570.530.54-0.19-25.00%32350512.76%
GLD230616P001800002023-05-31 1:37PM EDT2023-06-161.071.041.07-0.21-16.41%19533,21313.83%
GLD230623P001800002023-05-31 11:02AM EDT2023-06-231.201.231.26-0.31-20.53%962212.79%
GLD230630P001800002023-05-31 12:54PM EDT2023-06-301.591.491.52-0.15-8.62%851,65112.61%
GLD230707P001800002023-05-31 12:08PM EDT2023-07-071.671.681.71-0.29-14.80%12012.27%
GLD230721P001800002023-05-31 1:35PM EDT2023-07-212.182.092.12-0.18-7.63%1661,64812.09%
GLD230818P001800002023-05-31 11:50AM EDT2023-08-182.732.792.84-0.42-13.33%1354311.97%
GLD230915P001800002023-05-31 1:41PM EDT2023-09-153.373.353.40-0.31-8.42%815,82911.77%
GLD230929P001800002023-05-31 10:42AM EDT2023-09-293.473.653.75-0.47-11.93%542711.93%
GLD231117P001800002023-05-30 10:42AM EDT2023-11-174.734.404.500.00-139511.63%
GLD231215P001800002023-05-17 9:39AM EDT2023-12-155.014.804.95-0.09-1.76%113811.64%
GLD231229P001800002023-05-31 12:57PM EDT2023-12-295.155.005.10-1.30-20.16%165311.52%
GLD240119P001800002023-05-31 12:40PM EDT2024-01-195.415.255.35-0.17-3.05%163,86911.44%
GLD240315P001800002023-05-30 10:30AM EDT2024-03-156.305.956.100.00-3011.45%
GLD240328P001800002023-05-25 10:18AM EDT2024-03-287.306.056.250.00--311.44%
GLD240517P001800002023-05-25 3:54PM EDT2024-05-178.156.656.850.00-929311.45%
GLD240621P001800002023-05-30 1:30PM EDT2024-06-217.477.007.350.00-15,34511.60%
GLD240920P001800002023-05-16 1:23PM EDT2024-09-208.907.958.450.00-2139111.78%
GLD241220P001800002023-05-30 11:04AM EDT2024-12-209.308.759.450.00-1911.92%
GLD250117P001800002023-05-31 12:07PM EDT2025-01-179.459.009.80-0.25-2.58%11,33612.02%