GLD - SPDR Gold Shares
NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Strike:205.00
CallsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230602C00205000 | 2023-05-26 3:32PM EDT | 2023-06-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 66 | 589 | 35.94% |
| GLD230609C00205000 | 2023-05-26 11:46AM EDT | 2023-06-09 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 72 | 1,668 | 27.93% |
| GLD230616C00205000 | 2023-05-26 3:59PM EDT | 2023-06-16 | 0.07 | 0.07 | 0.08 | -0.02 | -22.22% | 117 | 25,893 | 25.68% |
| GLD230623C00205000 | 2023-05-26 2:04PM EDT | 2023-06-23 | 0.11 | 0.11 | 0.12 | -0.01 | -8.33% | 3 | 3,273 | 23.58% |
| GLD230630C00205000 | 2023-05-26 12:40PM EDT | 2023-06-30 | 0.18 | 0.16 | 0.17 | 0.00 | - | 22 | 62,829 | 22.27% |
| GLD230721C00205000 | 2023-05-26 3:56PM EDT | 2023-07-21 | 0.34 | 0.33 | 0.35 | -0.05 | -12.82% | 954 | 52,416 | 20.12% |
| GLD230818C00205000 | 2023-05-26 3:51PM EDT | 2023-08-18 | 0.76 | 0.73 | 0.76 | -0.03 | -3.80% | 192 | 1,698 | 19.62% |
| GLD230915C00205000 | 2023-05-26 1:41PM EDT | 2023-09-15 | 1.20 | 1.20 | 1.25 | -0.14 | -10.45% | 96 | 5,690 | 19.48% |
| GLD230929C00205000 | 2023-05-26 11:46AM EDT | 2023-09-29 | 1.50 | 1.48 | 1.53 | -0.12 | -7.41% | 1 | 2,124 | 19.53% |
| GLD231117C00205000 | 2023-05-24 10:25AM EDT | 2023-11-17 | 3.30 | 2.51 | 2.58 | 0.00 | - | 6 | 1,589 | 19.81% |
| GLD231215C00205000 | 2023-05-22 11:00AM EDT | 2023-12-15 | 4.19 | 3.10 | 3.25 | 0.00 | - | 10 | 1,766 | 20.11% |
| GLD231229C00205000 | 2023-05-26 10:34AM EDT | 2023-12-29 | 3.50 | 3.40 | 3.55 | -0.19 | -5.15% | 1 | 20,117 | 20.16% |
| GLD240119C00205000 | 2023-05-26 9:38AM EDT | 2024-01-19 | 4.00 | 3.85 | 4.00 | -0.22 | -5.21% | 2 | 980 | 20.24% |
| GLD240315C00205000 | 2023-05-26 3:42PM EDT | 2024-03-15 | 5.25 | 5.10 | 5.30 | -0.10 | -1.87% | 5 | 60 | 20.66% |
| GLD240328C00205000 | 2023-05-02 9:58AM EDT | 2024-03-28 | 7.81 | 5.40 | 5.65 | 0.00 | - | 77 | 70 | 20.84% |
| GLD240517C00205000 | 2023-05-18 2:36PM EDT | 2024-05-17 | 7.15 | 6.60 | 6.85 | 0.00 | - | 1 | 2 | 21.25% |
| GLD240621C00205000 | 2023-05-24 10:42AM EDT | 2024-06-21 | 8.52 | 7.30 | 7.70 | 0.00 | - | 3 | 3,691 | 21.54% |
| GLD240920C00205000 | 2023-05-24 11:07AM EDT | 2024-09-20 | 10.57 | 9.25 | 9.95 | 0.00 | - | 1 | 5 | 22.34% |
| GLD241220C00205000 | 2023-05-18 2:00PM EDT | 2024-12-20 | 12.28 | 11.30 | 12.25 | 0.00 | - | 2 | 73 | 23.17% |
| GLD250117C00205000 | 2023-05-18 9:30AM EDT | 2025-01-17 | 13.44 | 11.85 | 12.95 | 0.00 | - | 1 | 44 | 23.40% |
PutsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230616P00205000 | 2023-05-19 11:13AM EDT | 2023-06-16 | 22.55 | 24.00 | 24.20 | 0.00 | - | 1 | 0 | 27.44% |
| GLD230630P00205000 | 2023-05-24 3:25PM EDT | 2023-06-30 | 22.93 | 23.90 | 24.30 | 0.00 | - | 1 | 4 | 23.39% |
| GLD230721P00205000 | 2023-05-16 10:27AM EDT | 2023-07-21 | 18.80 | 23.95 | 24.25 | 0.00 | - | 2 | 0 | 17.58% |
| GLD230818P00205000 | 2023-05-24 9:55AM EDT | 2023-08-18 | 21.60 | 23.85 | 24.35 | 0.00 | - | 21 | 107 | 15.60% |
| GLD230915P00205000 | 2023-05-24 3:55PM EDT | 2023-09-15 | 23.00 | 23.80 | 24.40 | 0.00 | - | 20 | 102 | 13.97% |
| GLD230929P00205000 | 2023-05-17 11:00AM EDT | 2023-09-29 | 21.05 | 23.80 | 24.45 | 0.00 | - | 5 | 15 | 13.56% |
| GLD231117P00205000 | 2023-05-26 10:43AM EDT | 2023-11-17 | 24.70 | 23.80 | 24.55 | +0.50 | +2.07% | 1 | 20 | 12.12% |
| GLD231215P00205000 | 2023-05-25 3:50PM EDT | 2023-12-15 | 24.95 | 23.85 | 24.65 | 0.00 | - | 10 | 67 | 11.76% |
| GLD231229P00205000 | 2023-04-20 11:12AM EDT | 2023-12-29 | 20.48 | 21.60 | 22.50 | 0.00 | - | 1 | 5 | 0.00% |
| GLD240119P00205000 | 2023-05-04 10:03AM EDT | 2024-01-19 | 18.15 | 23.85 | 24.80 | 0.00 | - | 1 | 202 | 11.50% |
| GLD240315P00205000 | 2023-04-12 10:00AM EDT | 2024-03-15 | 21.50 | 19.95 | 20.75 | 0.00 | - | 5 | 62 | 0.00% |
| GLD240328P00205000 | 2023-04-12 9:51AM EDT | 2024-03-28 | 21.75 | 19.95 | 20.90 | 0.00 | - | - | 82 | 0.00% |
| GLD240621P00205000 | 2023-05-16 9:30AM EDT | 2024-06-21 | 21.01 | 24.25 | 25.50 | 0.00 | - | 4 | 32 | 10.83% |
| GLD240920P00205000 | 2023-04-10 3:54PM EDT | 2024-09-20 | 24.00 | 20.45 | 21.70 | 0.00 | - | - | 3 | 0.00% |
| GLD241220P00205000 | 2023-05-18 2:00PM EDT | 2024-12-20 | 25.52 | 24.85 | 26.60 | 0.00 | - | 2 | 57 | 10.87% |
| GLD250117P00205000 | 2023-05-24 11:40AM EDT | 2025-01-17 | 24.70 | 25.05 | 26.65 | -0.26 | -1.04% | 1 | 13 | 10.69% |
© 2023 Yahoo. All rights reserved.