GLD - SPDR Gold Shares

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:205.00
CallsforJune 2, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD230602C002050002023-05-26 3:32PM EDT2023-06-020.010.000.010.00-6658935.94%
GLD230609C002050002023-05-26 11:46AM EDT2023-06-090.030.020.03-0.03-50.00%721,66827.93%
GLD230616C002050002023-05-26 3:59PM EDT2023-06-160.070.070.08-0.02-22.22%11725,89325.68%
GLD230623C002050002023-05-26 2:04PM EDT2023-06-230.110.110.12-0.01-8.33%33,27323.58%
GLD230630C002050002023-05-26 12:40PM EDT2023-06-300.180.160.170.00-2262,82922.27%
GLD230721C002050002023-05-26 3:56PM EDT2023-07-210.340.330.35-0.05-12.82%95452,41620.12%
GLD230818C002050002023-05-26 3:51PM EDT2023-08-180.760.730.76-0.03-3.80%1921,69819.62%
GLD230915C002050002023-05-26 1:41PM EDT2023-09-151.201.201.25-0.14-10.45%965,69019.48%
GLD230929C002050002023-05-26 11:46AM EDT2023-09-291.501.481.53-0.12-7.41%12,12419.53%
GLD231117C002050002023-05-24 10:25AM EDT2023-11-173.302.512.580.00-61,58919.81%
GLD231215C002050002023-05-22 11:00AM EDT2023-12-154.193.103.250.00-101,76620.11%
GLD231229C002050002023-05-26 10:34AM EDT2023-12-293.503.403.55-0.19-5.15%120,11720.16%
GLD240119C002050002023-05-26 9:38AM EDT2024-01-194.003.854.00-0.22-5.21%298020.24%
GLD240315C002050002023-05-26 3:42PM EDT2024-03-155.255.105.30-0.10-1.87%56020.66%
GLD240328C002050002023-05-02 9:58AM EDT2024-03-287.815.405.650.00-777020.84%
GLD240517C002050002023-05-18 2:36PM EDT2024-05-177.156.606.850.00-1221.25%
GLD240621C002050002023-05-24 10:42AM EDT2024-06-218.527.307.700.00-33,69121.54%
GLD240920C002050002023-05-24 11:07AM EDT2024-09-2010.579.259.950.00-1522.34%
GLD241220C002050002023-05-18 2:00PM EDT2024-12-2012.2811.3012.250.00-27323.17%
GLD250117C002050002023-05-18 9:30AM EDT2025-01-1713.4411.8512.950.00-14423.40%
PutsforJune 2, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD230616P002050002023-05-19 11:13AM EDT2023-06-1622.5524.0024.200.00-1027.44%
GLD230630P002050002023-05-24 3:25PM EDT2023-06-3022.9323.9024.300.00-1423.39%
GLD230721P002050002023-05-16 10:27AM EDT2023-07-2118.8023.9524.250.00-2017.58%
GLD230818P002050002023-05-24 9:55AM EDT2023-08-1821.6023.8524.350.00-2110715.60%
GLD230915P002050002023-05-24 3:55PM EDT2023-09-1523.0023.8024.400.00-2010213.97%
GLD230929P002050002023-05-17 11:00AM EDT2023-09-2921.0523.8024.450.00-51513.56%
GLD231117P002050002023-05-26 10:43AM EDT2023-11-1724.7023.8024.55+0.50+2.07%12012.12%
GLD231215P002050002023-05-25 3:50PM EDT2023-12-1524.9523.8524.650.00-106711.76%
GLD231229P002050002023-04-20 11:12AM EDT2023-12-2920.4821.6022.500.00-150.00%
GLD240119P002050002023-05-04 10:03AM EDT2024-01-1918.1523.8524.800.00-120211.50%
GLD240315P002050002023-04-12 10:00AM EDT2024-03-1521.5019.9520.750.00-5620.00%
GLD240328P002050002023-04-12 9:51AM EDT2024-03-2821.7519.9520.900.00--820.00%
GLD240621P002050002023-05-16 9:30AM EDT2024-06-2121.0124.2525.500.00-43210.83%
GLD240920P002050002023-04-10 3:54PM EDT2024-09-2024.0020.4521.700.00--30.00%
GLD241220P002050002023-05-18 2:00PM EDT2024-12-2025.5224.8526.600.00-25710.87%
GLD250117P002050002023-05-24 11:40AM EDT2025-01-1724.7025.0526.65-0.26-1.04%11310.69%