SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
CallsforJuly 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD220708C00180000 | 2022-07-05 3:41PM EDT | 2022-07-08 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 33 | 564 | 32.81% |
| GLD220715C00180000 | 2022-07-05 3:43PM EDT | 2022-07-15 | 0.05 | 0.04 | 0.05 | -0.07 | -58.33% | 1,401 | 38,597 | 24.61% |
| GLD220722C00180000 | 2022-07-05 3:25PM EDT | 2022-07-22 | 0.09 | 0.08 | 0.10 | -0.13 | -59.09% | 76 | 838 | 21.44% |
| GLD220729C00180000 | 2022-07-05 2:07PM EDT | 2022-07-29 | 0.19 | 0.18 | 0.20 | -0.20 | -51.28% | 58 | 390 | 20.70% |
| GLD220805C00180000 | 2022-07-05 3:17PM EDT | 2022-08-05 | 0.30 | 0.28 | 0.31 | -0.33 | -52.38% | 221 | 256 | 20.14% |
| GLD220812C00180000 | 2022-07-01 3:33PM EDT | 2022-08-12 | 0.81 | 0.41 | 0.44 | 0.00 | - | 67 | 32 | 19.84% |
| GLD220819C00180000 | 2022-07-05 3:53PM EDT | 2022-08-19 | 0.56 | 0.55 | 0.57 | -0.43 | -43.43% | 595 | 3,003 | 19.54% |
| GLD220916C00180000 | 2022-07-05 3:46PM EDT | 2022-09-16 | 1.24 | 1.23 | 1.25 | -0.68 | -35.42% | 1,195 | 20,789 | 19.57% |
| GLD220930C00180000 | 2022-07-05 3:09PM EDT | 2022-09-30 | 1.64 | 1.61 | 1.64 | -0.76 | -31.67% | 1,210 | 1,567 | 19.78% |
| GLD221021C00180000 | 2022-07-05 3:00PM EDT | 2022-10-21 | 2.20 | 2.18 | 2.22 | -0.91 | -29.26% | 92 | 114 | 20.01% |
| GLD221118C00180000 | 2022-07-05 2:22PM EDT | 2022-11-18 | 3.00 | 2.98 | 3.05 | -1.05 | -25.93% | 4 | 208 | 20.48% |
| GLD221216C00180000 | 2022-07-05 3:35PM EDT | 2022-12-16 | 3.70 | 3.65 | 3.75 | -1.20 | -24.49% | 12 | 5,293 | 20.56% |
| GLD221230C00180000 | 2022-07-05 2:49PM EDT | 2022-12-30 | 4.10 | 4.05 | 4.15 | -1.27 | -23.65% | 19 | 1,031 | 20.75% |
| GLD230120C00180000 | 2022-07-05 3:38PM EDT | 2023-01-20 | 4.55 | 4.55 | 4.65 | -1.30 | -22.22% | 1,200 | 20,987 | 20.81% |
| GLD230331C00180000 | 2022-07-05 3:29PM EDT | 2023-03-31 | 6.43 | 6.40 | 6.50 | -1.32 | -17.03% | 13 | 105 | 21.52% |
| GLD230616C00180000 | 2022-07-05 3:11PM EDT | 2023-06-16 | 8.33 | 8.15 | 8.45 | -1.52 | -15.43% | 110 | 1,684 | 22.20% |
| GLD240119C00180000 | 2022-07-05 2:59PM EDT | 2024-01-19 | 12.86 | 12.75 | 13.05 | -1.69 | -11.62% | 44 | 6,909 | 23.19% |
PutsforJuly 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD220708P00180000 | 2022-06-24 11:52AM EDT | 2022-07-08 | 9.61 | 15.20 | 15.40 | 0.00 | - | 2 | 5 | 47.66% |
| GLD220715P00180000 | 2022-07-05 12:20PM EDT | 2022-07-15 | 15.25 | 15.20 | 15.40 | +3.75 | +32.61% | 3 | 21,727 | 28.76% |
| GLD220722P00180000 | 2022-06-16 10:55AM EDT | 2022-07-22 | 9.92 | 15.20 | 15.45 | 0.00 | - | - | 3 | 23.93% |
| GLD220729P00180000 | 2022-07-01 10:11AM EDT | 2022-07-29 | 12.54 | 15.30 | 15.45 | 0.00 | - | 1 | 5 | 20.31% |
| GLD220805P00180000 | 2022-07-01 10:15AM EDT | 2022-08-05 | 12.53 | 15.30 | 15.50 | 0.00 | - | 1 | 11 | 18.90% |
| GLD220812P00180000 | 2022-06-30 11:37AM EDT | 2022-08-12 | 11.94 | 15.40 | 15.60 | 0.00 | - | - | 8 | 18.53% |
| GLD220819P00180000 | 2022-07-01 11:27AM EDT | 2022-08-19 | 12.27 | 15.50 | 15.70 | 0.00 | - | 2 | 412 | 18.19% |
| GLD220916P00180000 | 2022-07-05 12:31PM EDT | 2022-09-16 | 15.95 | 16.00 | 16.15 | +2.80 | +21.29% | 3 | 2,239 | 17.48% |
| GLD220930P00180000 | 2022-07-05 1:29PM EDT | 2022-09-30 | 16.58 | 16.25 | 16.40 | +3.53 | +27.05% | 1 | 496 | 17.37% |
| GLD221021P00180000 | 2022-07-05 1:20PM EDT | 2022-10-21 | 16.85 | 16.60 | 16.80 | +2.35 | +16.21% | 3 | 64 | 17.35% |
| GLD221118P00180000 | 2022-07-05 3:14PM EDT | 2022-11-18 | 17.10 | 17.10 | 17.25 | +4.10 | +31.54% | 1 | 42 | 17.07% |
| GLD221216P00180000 | 2022-07-05 9:47AM EDT | 2022-12-16 | 16.30 | 17.50 | 17.70 | +1.45 | +9.76% | 3 | 1,864 | 16.91% |
| GLD221230P00180000 | 2022-07-01 10:15AM EDT | 2022-12-30 | 15.63 | 17.70 | 17.90 | 0.00 | - | 10 | 109 | 16.80% |
| GLD230120P00180000 | 2022-07-01 3:08PM EDT | 2023-01-20 | 15.45 | 18.00 | 18.20 | 0.00 | - | 1 | 16,123 | 16.67% |
| GLD230331P00180000 | 2022-06-24 2:10PM EDT | 2023-03-31 | 14.89 | 18.95 | 19.10 | 0.00 | - | 1 | 135 | 16.27% |
| GLD230616P00180000 | 2022-07-01 9:30AM EDT | 2023-06-16 | 18.25 | 19.35 | 20.65 | +0.25 | +1.39% | 5 | 1,487 | 17.10% |
| GLD240119P00180000 | 2022-07-05 11:12AM EDT | 2024-01-19 | 22.20 | 21.15 | 22.35 | +3.30 | +17.46% | 5 | 1,191 | 15.68% |
© 2022 Yahoo. All rights reserved.
