GLD - SPDR Gold Shares
NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Strike:185.00
CallsforJune 9, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230609C00185000 | 2023-06-08 3:56PM EDT | 2023-06-09 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 649 | 2,532 | 11.62% |
| GLD230616C00185000 | 2023-06-08 3:59PM EDT | 2023-06-16 | 0.68 | 0.66 | 0.70 | +0.39 | +134.48% | 1,143 | 17,321 | 14.33% |
| GLD230623C00185000 | 2023-06-08 1:34PM EDT | 2023-06-23 | 0.98 | 1.03 | 1.08 | +0.44 | +81.48% | 52 | 832 | 13.60% |
| GLD230630C00185000 | 2023-06-08 3:22PM EDT | 2023-06-30 | 1.42 | 1.44 | 1.49 | +0.58 | +69.05% | 170 | 1,995 | 13.78% |
| GLD230707C00185000 | 2023-06-08 3:26PM EDT | 2023-07-07 | 1.76 | 1.79 | 1.85 | +0.61 | +53.04% | 382 | 167 | 13.89% |
| GLD230714C00185000 | 2023-06-08 2:58PM EDT | 2023-07-14 | 2.26 | 2.22 | 2.29 | +0.67 | +42.14% | 57 | 60 | 14.49% |
| GLD230721C00185000 | 2023-06-08 3:59PM EDT | 2023-07-21 | 2.59 | 2.56 | 2.60 | +0.80 | +44.69% | 419 | 2,950 | 14.55% |
| GLD230818C00185000 | 2023-06-08 12:21PM EDT | 2023-08-18 | 4.10 | 3.90 | 4.05 | +1.10 | +36.67% | 36 | 550 | 15.94% |
| GLD230915C00185000 | 2023-06-08 1:38PM EDT | 2023-09-15 | 4.99 | 5.10 | 5.20 | +0.84 | +20.24% | 23 | 7,028 | 16.57% |
| GLD230929C00185000 | 2023-06-08 3:50PM EDT | 2023-09-29 | 5.65 | 5.65 | 5.80 | +1.00 | +21.51% | 10 | 2,758 | 17.00% |
| GLD231117C00185000 | 2023-06-08 10:37AM EDT | 2023-11-17 | 7.60 | 7.55 | 7.65 | +1.15 | +17.83% | 2 | 153 | 18.03% |
| GLD231215C00185000 | 2023-06-08 12:00PM EDT | 2023-12-15 | 8.70 | 8.50 | 8.65 | +1.17 | +15.54% | 95 | 3,061 | 18.55% |
| GLD231229C00185000 | 2023-06-08 9:46AM EDT | 2023-12-29 | 9.05 | 8.95 | 9.15 | +1.15 | +14.56% | 1 | 1,003 | 18.82% |
| GLD240119C00185000 | 2023-06-08 12:21PM EDT | 2024-01-19 | 9.90 | 9.60 | 9.80 | +1.35 | +15.79% | 19 | 7,762 | 19.06% |
| GLD240315C00185000 | 2023-06-08 2:28PM EDT | 2024-03-15 | 11.45 | 11.40 | 11.60 | +1.15 | +11.17% | 137 | 1,114 | 19.87% |
| GLD240328C00185000 | 2023-05-23 2:35PM EDT | 2024-03-28 | 13.80 | 11.70 | 12.10 | 0.00 | - | 3 | 178 | 20.19% |
| GLD240517C00185000 | 2023-06-08 10:23AM EDT | 2024-05-17 | 13.40 | 13.05 | 13.65 | +1.32 | +10.93% | 4 | 32 | 20.86% |
| GLD240621C00185000 | 2023-06-08 2:12PM EDT | 2024-06-21 | 14.36 | 14.10 | 14.70 | +1.56 | +12.19% | 1 | 4,191 | 21.29% |
| GLD240920C00185000 | 2023-06-07 10:39AM EDT | 2024-09-20 | 16.60 | 15.65 | 17.85 | 0.00 | - | 1 | 94 | 22.94% |
| GLD241220C00185000 | 2023-06-07 3:30PM EDT | 2024-12-20 | 18.05 | 18.00 | 20.05 | 0.00 | - | 101 | 185 | 23.44% |
| GLD250117C00185000 | 2023-06-08 2:38PM EDT | 2025-01-17 | 19.81 | 19.20 | 20.50 | +1.01 | +5.37% | 8 | 526 | 23.37% |
PutsforJune 9, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230609P00185000 | 2023-06-08 3:22PM EDT | 2023-06-09 | 2.55 | 2.38 | 2.53 | -2.12 | -45.40% | 197 | 1,519 | 12.70% |
| GLD230616P00185000 | 2023-06-08 3:59PM EDT | 2023-06-16 | 2.95 | 2.88 | 2.98 | -1.78 | -37.63% | 329 | 16,987 | 12.31% |
| GLD230623P00185000 | 2023-06-08 4:07PM EDT | 2023-06-23 | 3.20 | 3.15 | 3.25 | -1.67 | -34.29% | 59 | 444 | 11.37% |
| GLD230630P00185000 | 2023-06-08 3:41PM EDT | 2023-06-30 | 3.50 | 3.35 | 3.45 | -1.55 | -30.69% | 15 | 1,242 | 10.73% |
| GLD230707P00185000 | 2023-06-08 9:53AM EDT | 2023-07-07 | 3.65 | 3.60 | 3.70 | -0.55 | -13.10% | 1 | 152 | 10.72% |
| GLD230714P00185000 | 2023-06-07 1:59PM EDT | 2023-07-14 | 3.95 | 3.85 | 3.95 | -1.25 | -24.04% | 1 | 10 | 10.83% |
| GLD230721P00185000 | 2023-06-08 3:36PM EDT | 2023-07-21 | 4.19 | 4.05 | 4.15 | -1.36 | -24.50% | 101 | 1,190 | 10.77% |
| GLD230818P00185000 | 2023-06-08 12:54PM EDT | 2023-08-18 | 4.80 | 4.75 | 4.90 | -1.33 | -21.70% | 40 | 428 | 10.85% |
| GLD230915P00185000 | 2023-06-08 9:30AM EDT | 2023-09-15 | 5.65 | 5.35 | 5.45 | -0.96 | -14.52% | 1 | 7,977 | 10.69% |
| GLD230929P00185000 | 2023-06-07 11:58AM EDT | 2023-09-29 | 6.45 | 5.60 | 5.75 | 0.00 | - | 60 | 836 | 10.76% |
| GLD231117P00185000 | 2023-06-05 3:31PM EDT | 2023-11-17 | 6.57 | 6.40 | 6.55 | 0.00 | - | 15 | 307 | 10.67% |
| GLD231215P00185000 | 2023-06-02 11:04AM EDT | 2023-12-15 | 7.13 | 6.80 | 6.95 | 0.00 | - | 2 | 94 | 10.63% |
| GLD231229P00185000 | 2023-05-25 10:10AM EDT | 2023-12-29 | 8.65 | 6.90 | 7.10 | 0.00 | - | 23 | 224 | 10.54% |
| GLD240119P00185000 | 2023-06-05 10:00AM EDT | 2024-01-19 | 7.45 | 7.15 | 7.35 | +0.20 | +2.76% | 1 | 2,662 | 10.47% |
| GLD240315P00185000 | 2023-06-08 10:30AM EDT | 2024-03-15 | 7.75 | 7.85 | 8.05 | -1.25 | -13.89% | 2 | 192 | 10.48% |
| GLD240328P00185000 | 2023-05-23 12:35PM EDT | 2024-03-28 | 8.90 | 7.95 | 8.25 | 0.00 | - | 30 | 27 | 10.55% |
| GLD240517P00185000 | 2023-05-31 2:26PM EDT | 2024-05-17 | 9.02 | 8.55 | 8.80 | 0.00 | - | 1 | 19 | 10.54% |
| GLD240621P00185000 | 2023-06-08 1:21PM EDT | 2024-06-21 | 9.20 | 8.70 | 9.25 | +0.20 | +2.22% | 3 | 6,242 | 10.65% |
| GLD240920P00185000 | 2023-06-07 12:06PM EDT | 2024-09-20 | 10.25 | 9.45 | 10.30 | 0.00 | - | 1 | 103 | 10.84% |
| GLD241220P00185000 | 2023-05-17 1:01PM EDT | 2024-12-20 | 11.50 | 10.20 | 11.25 | 0.00 | - | 2 | 31 | 10.98% |
| GLD250117P00185000 | 2023-06-08 11:34AM EDT | 2025-01-17 | 10.70 | 10.50 | 11.60 | -0.41 | -3.69% | 1 | 209 | 11.10% |
© 2023 Yahoo. All rights reserved.