GLD - SPDR Gold Shares
NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Strike:180.00
CallsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230602C00180000 | 2023-05-31 1:29PM EDT | 2023-06-02 | 2.80 | 2.95 | 3.05 | +0.27 | +10.67% | 73 | 476 | 19.14% |
| GLD230609C00180000 | 2023-05-31 1:29PM EDT | 2023-06-09 | 3.32 | 3.45 | 3.55 | +0.30 | +9.93% | 21 | 395 | 15.82% |
| GLD230616C00180000 | 2023-05-31 12:57PM EDT | 2023-06-16 | 4.10 | 4.10 | 4.20 | +0.25 | +6.49% | 131 | 44,180 | 16.81% |
| GLD230623C00180000 | 2023-05-31 11:57AM EDT | 2023-06-23 | 4.75 | 4.50 | 4.55 | +0.66 | +16.14% | 103 | 210 | 16.18% |
| GLD230630C00180000 | 2023-05-31 1:40PM EDT | 2023-06-30 | 4.95 | 4.90 | 5.00 | +0.30 | +6.45% | 855 | 2,093 | 16.49% |
| GLD230707C00180000 | 2023-05-31 1:38PM EDT | 2023-07-07 | 5.25 | 5.20 | 5.25 | +0.10 | +1.94% | 3 | 46 | 16.02% |
| GLD230721C00180000 | 2023-05-31 1:38PM EDT | 2023-07-21 | 6.00 | 6.05 | 6.10 | +0.23 | +3.99% | 121 | 760 | 16.91% |
| GLD230818C00180000 | 2023-05-31 11:59AM EDT | 2023-08-18 | 7.60 | 7.35 | 7.45 | +0.65 | +9.35% | 31 | 1,440 | 17.71% |
| GLD230915C00180000 | 2023-05-31 12:25PM EDT | 2023-09-15 | 8.55 | 8.50 | 8.60 | +0.25 | +3.01% | 17 | 11,454 | 18.20% |
| GLD230929C00180000 | 2023-05-31 10:14AM EDT | 2023-09-29 | 9.45 | 9.10 | 9.25 | +0.60 | +6.78% | 6 | 401 | 18.70% |
| GLD231117C00180000 | 2023-05-26 11:45AM EDT | 2023-11-17 | 10.00 | 11.00 | 11.10 | 0.00 | - | 3 | 92 | 19.56% |
| GLD231215C00180000 | 2023-05-31 1:17PM EDT | 2023-12-15 | 12.05 | 12.00 | 12.15 | +0.05 | +0.42% | 44 | 56 | 20.11% |
| GLD231229C00180000 | 2023-05-31 12:57PM EDT | 2023-12-29 | 12.55 | 12.40 | 12.55 | +0.45 | +3.72% | 3 | 441 | 20.17% |
| GLD240119C00180000 | 2023-05-31 12:00PM EDT | 2024-01-19 | 13.41 | 13.10 | 13.25 | +0.51 | +3.95% | 12 | 9,436 | 20.46% |
| GLD240315C00180000 | 2023-05-30 3:30PM EDT | 2024-03-15 | 15.07 | 14.85 | 15.05 | +0.22 | +1.48% | 2 | 50 | 21.19% |
| GLD240328C00180000 | 2023-05-26 3:42PM EDT | 2024-03-28 | 14.75 | 15.00 | 15.60 | 0.00 | - | 1 | 12 | 21.57% |
| GLD240517C00180000 | 2023-05-25 1:00PM EDT | 2024-05-17 | 16.00 | 16.45 | 17.10 | 0.00 | - | 15 | 19 | 22.11% |
| GLD240621C00180000 | 2023-05-31 1:19PM EDT | 2024-06-21 | 18.00 | 17.45 | 18.10 | +0.30 | +1.69% | 1 | 818 | 22.44% |
| GLD240920C00180000 | 2023-05-25 9:57AM EDT | 2024-09-20 | 20.00 | 19.80 | 20.55 | 0.00 | - | 5 | 72 | 23.18% |
| GLD241220C00180000 | 2023-05-04 11:12AM EDT | 2024-12-20 | 28.67 | 22.10 | 22.95 | 0.00 | - | 1 | 59 | 23.93% |
| GLD250117C00180000 | 2023-05-30 3:54PM EDT | 2025-01-17 | 23.15 | 22.85 | 23.75 | 0.00 | - | 18 | 578 | 24.24% |
PutsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230602P00180000 | 2023-05-31 1:39PM EDT | 2023-06-02 | 0.19 | 0.19 | 0.20 | -0.16 | -45.71% | 846 | 4,073 | 15.82% |
| GLD230609P00180000 | 2023-05-31 1:26PM EDT | 2023-06-09 | 0.57 | 0.53 | 0.54 | -0.19 | -25.00% | 323 | 505 | 12.76% |
| GLD230616P00180000 | 2023-05-31 1:37PM EDT | 2023-06-16 | 1.07 | 1.04 | 1.07 | -0.21 | -16.41% | 195 | 33,213 | 13.83% |
| GLD230623P00180000 | 2023-05-31 11:02AM EDT | 2023-06-23 | 1.20 | 1.23 | 1.26 | -0.31 | -20.53% | 9 | 622 | 12.79% |
| GLD230630P00180000 | 2023-05-31 12:54PM EDT | 2023-06-30 | 1.59 | 1.49 | 1.52 | -0.15 | -8.62% | 85 | 1,651 | 12.61% |
| GLD230707P00180000 | 2023-05-31 12:08PM EDT | 2023-07-07 | 1.67 | 1.68 | 1.71 | -0.29 | -14.80% | 12 | 0 | 12.27% |
| GLD230721P00180000 | 2023-05-31 1:35PM EDT | 2023-07-21 | 2.18 | 2.09 | 2.12 | -0.18 | -7.63% | 166 | 1,648 | 12.09% |
| GLD230818P00180000 | 2023-05-31 11:50AM EDT | 2023-08-18 | 2.73 | 2.79 | 2.84 | -0.42 | -13.33% | 13 | 543 | 11.97% |
| GLD230915P00180000 | 2023-05-31 1:41PM EDT | 2023-09-15 | 3.37 | 3.35 | 3.40 | -0.31 | -8.42% | 81 | 5,829 | 11.77% |
| GLD230929P00180000 | 2023-05-31 10:42AM EDT | 2023-09-29 | 3.47 | 3.65 | 3.75 | -0.47 | -11.93% | 5 | 427 | 11.93% |
| GLD231117P00180000 | 2023-05-30 10:42AM EDT | 2023-11-17 | 4.73 | 4.40 | 4.50 | 0.00 | - | 1 | 395 | 11.63% |
| GLD231215P00180000 | 2023-05-17 9:39AM EDT | 2023-12-15 | 5.01 | 4.80 | 4.95 | -0.09 | -1.76% | 1 | 138 | 11.64% |
| GLD231229P00180000 | 2023-05-31 12:57PM EDT | 2023-12-29 | 5.15 | 5.00 | 5.10 | -1.30 | -20.16% | 1 | 653 | 11.52% |
| GLD240119P00180000 | 2023-05-31 12:40PM EDT | 2024-01-19 | 5.41 | 5.25 | 5.35 | -0.17 | -3.05% | 16 | 3,869 | 11.44% |
| GLD240315P00180000 | 2023-05-30 10:30AM EDT | 2024-03-15 | 6.30 | 5.95 | 6.10 | 0.00 | - | 3 | 0 | 11.45% |
| GLD240328P00180000 | 2023-05-25 10:18AM EDT | 2024-03-28 | 7.30 | 6.05 | 6.25 | 0.00 | - | - | 3 | 11.44% |
| GLD240517P00180000 | 2023-05-25 3:54PM EDT | 2024-05-17 | 8.15 | 6.65 | 6.85 | 0.00 | - | 92 | 93 | 11.45% |
| GLD240621P00180000 | 2023-05-30 1:30PM EDT | 2024-06-21 | 7.47 | 7.00 | 7.35 | 0.00 | - | 1 | 5,345 | 11.60% |
| GLD240920P00180000 | 2023-05-16 1:23PM EDT | 2024-09-20 | 8.90 | 7.95 | 8.45 | 0.00 | - | 21 | 391 | 11.78% |
| GLD241220P00180000 | 2023-05-30 11:04AM EDT | 2024-12-20 | 9.30 | 8.75 | 9.45 | 0.00 | - | 1 | 9 | 11.92% |
| GLD250117P00180000 | 2023-05-31 12:07PM EDT | 2025-01-17 | 9.45 | 9.00 | 9.80 | -0.25 | -2.58% | 1 | 1,336 | 12.02% |
© 2023 Yahoo. All rights reserved.