GLD - SPDR Gold Shares
NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Strike:195.00
CallsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230602C00195000 | 2023-05-31 11:22AM EDT | 2023-06-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 83 | 279 | 28.91% |
| GLD230609C00195000 | 2023-05-31 9:45AM EDT | 2023-06-09 | 0.06 | 0.04 | 0.05 | 0.00 | - | 3 | 421 | 19.83% |
| GLD230616C00195000 | 2023-05-31 1:08PM EDT | 2023-06-16 | 0.18 | 0.17 | 0.18 | 0.00 | - | 290 | 81,835 | 19.14% |
| GLD230623C00195000 | 2023-05-31 11:33AM EDT | 2023-06-23 | 0.36 | 0.26 | 0.28 | +0.08 | +28.57% | 4 | 1,584 | 17.75% |
| GLD230630C00195000 | 2023-05-31 1:04PM EDT | 2023-06-30 | 0.43 | 0.42 | 0.44 | +0.02 | +4.88% | 188 | 27,913 | 17.48% |
| GLD230707C00195000 | 2023-05-31 10:49AM EDT | 2023-07-07 | 0.65 | 0.55 | 0.58 | +0.12 | +22.64% | 6 | 138 | 17.05% |
| GLD230721C00195000 | 2023-05-31 1:04PM EDT | 2023-07-21 | 0.96 | 0.94 | 0.96 | +0.04 | +4.35% | 205 | 8,988 | 17.05% |
| GLD230818C00195000 | 2023-05-31 12:48PM EDT | 2023-08-18 | 1.83 | 1.80 | 1.84 | +0.05 | +2.81% | 156 | 31,865 | 17.52% |
| GLD230915C00195000 | 2023-05-31 12:29PM EDT | 2023-09-15 | 2.68 | 2.62 | 2.66 | +0.12 | +4.69% | 62 | 5,610 | 17.73% |
| GLD230929C00195000 | 2023-05-31 12:55PM EDT | 2023-09-29 | 3.11 | 3.05 | 3.10 | +0.25 | +8.74% | 1 | 2,968 | 17.93% |
| GLD231117C00195000 | 2023-05-31 11:38AM EDT | 2023-11-17 | 4.91 | 4.60 | 4.65 | +0.46 | +10.34% | 6 | 239 | 18.70% |
| GLD231215C00195000 | 2023-05-26 10:21AM EDT | 2023-12-15 | 5.45 | 5.45 | 5.50 | +0.15 | +2.83% | 11 | 2,020 | 19.06% |
| GLD231229C00195000 | 2023-05-31 10:33AM EDT | 2023-12-29 | 6.12 | 5.80 | 5.90 | +0.35 | +6.07% | 108 | 1,654 | 19.20% |
| GLD240119C00195000 | 2023-05-31 11:38AM EDT | 2024-01-19 | 6.75 | 6.40 | 6.50 | +0.45 | +7.14% | 5 | 10,667 | 19.42% |
| GLD240315C00195000 | 2023-05-30 11:55AM EDT | 2024-03-15 | 7.89 | 7.95 | 8.10 | 0.00 | - | 10 | 232 | 20.03% |
| GLD240328C00195000 | 2023-05-03 12:29PM EDT | 2024-03-28 | 12.88 | 8.30 | 8.50 | 0.00 | - | 3 | 7 | 20.22% |
| GLD240517C00195000 | 2023-05-25 3:31PM EDT | 2024-05-17 | 9.50 | 9.70 | 9.95 | 0.00 | - | - | 3 | 20.82% |
| GLD240621C00195000 | 2023-05-31 10:34AM EDT | 2024-06-21 | 10.80 | 10.50 | 10.95 | -0.35 | -3.14% | 4 | 1,841 | 21.22% |
| GLD240920C00195000 | 2023-05-25 11:03AM EDT | 2024-09-20 | 12.90 | 12.85 | 13.35 | 0.00 | - | 5 | 81 | 22.01% |
| GLD241220C00195000 | 2023-05-22 3:50PM EDT | 2024-12-20 | 16.36 | 15.10 | 15.70 | 0.00 | - | 1 | 13 | 22.77% |
| GLD250117C00195000 | 2023-05-31 12:04PM EDT | 2025-01-17 | 16.35 | 15.60 | 16.60 | +0.14 | +0.86% | 2 | 12,290 | 23.20% |
PutsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230602P00195000 | 2023-05-22 2:51PM EDT | 2023-06-02 | 11.75 | 12.50 | 12.70 | 0.00 | - | 1 | 1 | 47.56% |
| GLD230609P00195000 | 2023-05-24 3:26PM EDT | 2023-06-09 | 12.95 | 12.45 | 12.70 | 0.00 | - | 3 | 6 | 26.07% |
| GLD230616P00195000 | 2023-05-31 12:13PM EDT | 2023-06-16 | 12.30 | 12.40 | 12.60 | -1.10 | -8.21% | 45 | 2,472 | 17.68% |
| GLD230623P00195000 | 2023-05-30 9:30AM EDT | 2023-06-23 | 11.80 | 12.45 | 12.55 | -1.53 | -11.48% | 1 | 2 | 13.53% |
| GLD230630P00195000 | 2023-05-31 1:14PM EDT | 2023-06-30 | 12.40 | 12.50 | 12.60 | -0.55 | -4.25% | 6 | 137 | 13.09% |
| GLD230721P00195000 | 2023-05-30 3:07PM EDT | 2023-07-21 | 13.21 | 12.70 | 12.80 | 0.00 | - | 16 | 218 | 12.48% |
| GLD230818P00195000 | 2023-05-26 2:42PM EDT | 2023-08-18 | 14.60 | 12.90 | 13.00 | 0.00 | - | 63 | 67 | 11.41% |
| GLD230915P00195000 | 2023-05-25 12:39PM EDT | 2023-09-15 | 15.07 | 13.15 | 13.25 | 0.00 | - | 4 | 375 | 11.04% |
| GLD230929P00195000 | 2023-05-17 2:19PM EDT | 2023-09-29 | 12.41 | 13.30 | 13.45 | 0.00 | - | 1 | 404 | 11.19% |
| GLD231117P00195000 | 2023-05-12 4:00PM EDT | 2023-11-17 | 11.72 | 13.75 | 13.90 | 0.00 | - | 13 | 34 | 10.84% |
| GLD231215P00195000 | 2023-05-16 12:50PM EDT | 2023-12-15 | 13.00 | 13.95 | 14.10 | 0.00 | - | 1 | 2 | 10.58% |
| GLD231229P00195000 | 2023-05-25 11:01AM EDT | 2023-12-29 | 15.90 | 14.15 | 14.30 | 0.00 | - | 8 | 138 | 10.71% |
| GLD240119P00195000 | 2023-05-25 1:14PM EDT | 2024-01-19 | 14.10 | 14.30 | 14.40 | -1.95 | -12.15% | 1 | 99 | 10.45% |
| GLD240315P00195000 | 2023-05-04 12:00PM EDT | 2024-03-15 | 12.14 | 14.70 | 14.85 | 0.00 | - | 10 | 114 | 10.29% |
| GLD240328P00195000 | 2023-05-17 10:34AM EDT | 2024-03-28 | 14.35 | 14.60 | 15.20 | 0.00 | - | - | 0 | 10.72% |
| GLD240517P00195000 | 2023-05-25 12:39PM EDT | 2024-05-17 | 17.00 | 14.95 | 15.70 | 0.00 | - | 6 | 14 | 10.77% |
| GLD240621P00195000 | 2023-05-30 11:27AM EDT | 2024-06-21 | 15.65 | 15.35 | 15.95 | 0.00 | - | 3 | 155 | 10.66% |
| GLD240920P00195000 | 2022-10-25 11:42AM EDT | 2024-09-20 | 40.86 | 30.00 | 35.00 | 0.00 | - | 2 | 18 | 33.06% |
| GLD241220P00195000 | 2022-10-18 2:39PM EDT | 2024-12-20 | 40.90 | 30.60 | 34.40 | 0.00 | - | - | 1 | 29.65% |
| GLD250117P00195000 | 2023-05-30 12:54PM EDT | 2025-01-17 | 17.56 | 16.90 | 18.05 | 0.00 | - | 2 | 34 | 11.11% |
© 2023 Yahoo. All rights reserved.