SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:205.00
CallsforJuly 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD220708C00205000 | 2022-06-17 2:46PM EDT | 2022-07-08 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 84.38% |
| GLD220715C00205000 | 2022-06-30 3:14PM EDT | 2022-07-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,510 | 50.00% |
| GLD220729C00205000 | 2022-06-30 9:43AM EDT | 2022-07-29 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 11 | 34.38% |
| GLD220819C00205000 | 2022-07-06 3:12PM EDT | 2022-08-19 | 0.05 | 0.04 | 0.07 | -0.02 | -28.57% | 85 | 479 | 29.10% |
| GLD220916C00205000 | 2022-07-06 11:15AM EDT | 2022-09-16 | 0.17 | 0.16 | 0.18 | -0.04 | -19.05% | 4 | 17,402 | 26.17% |
| GLD220930C00205000 | 2022-07-06 3:21PM EDT | 2022-09-30 | 0.26 | 0.24 | 0.27 | -0.25 | -49.02% | 127 | 2,709 | 25.64% |
| GLD221021C00205000 | 2022-07-06 1:00PM EDT | 2022-10-21 | 0.43 | 0.41 | 0.46 | -0.23 | -34.85% | 16 | 149 | 25.37% |
| GLD221118C00205000 | 2022-07-06 12:25PM EDT | 2022-11-18 | 0.70 | 0.66 | 0.79 | -0.48 | -40.68% | 4 | 86 | 25.31% |
| GLD221216C00205000 | 2022-07-06 11:30AM EDT | 2022-12-16 | 1.05 | 1.00 | 1.06 | -0.05 | -4.55% | 184 | 11,172 | 24.67% |
| GLD221230C00205000 | 2022-07-06 9:50AM EDT | 2022-12-30 | 1.25 | 1.17 | 1.23 | -0.05 | -3.85% | 3 | 3,893 | 24.57% |
| GLD230120C00205000 | 2022-07-06 2:49PM EDT | 2023-01-20 | 1.47 | 1.41 | 1.48 | -0.19 | -11.45% | 7 | 8,061 | 24.37% |
| GLD230331C00205000 | 2022-07-06 3:24PM EDT | 2023-03-31 | 2.52 | 2.46 | 2.68 | -0.98 | -28.00% | 1 | 502 | 24.90% |
| GLD230616C00205000 | 2022-07-05 2:19PM EDT | 2023-06-16 | 4.10 | 3.65 | 3.95 | 0.00 | - | 11 | 269 | 25.01% |
| GLD240119C00205000 | 2022-07-06 12:56PM EDT | 2024-01-19 | 6.90 | 6.65 | 7.05 | -1.70 | -19.77% | 7 | 291 | 24.61% |
PutsforJuly 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD220715P00205000 | 2022-06-15 12:56PM EDT | 2022-07-15 | 35.24 | 42.65 | 42.95 | 0.00 | - | 2 | 0 | 64.06% |
| GLD220819P00205000 | 2022-07-06 12:29PM EDT | 2022-08-19 | 43.30 | 42.60 | 43.00 | +7.81 | +22.01% | 1 | 1 | 32.18% |
| GLD220916P00205000 | 2022-07-06 12:25PM EDT | 2022-09-16 | 43.37 | 42.60 | 43.00 | +7.95 | +22.44% | 1 | 56 | 25.29% |
| GLD220930P00205000 | 2022-06-30 1:55PM EDT | 2022-09-30 | 36.55 | 42.60 | 43.00 | 0.00 | - | 3 | 107 | 23.19% |
| GLD221216P00205000 | 2022-06-23 9:45AM EDT | 2022-12-16 | 34.20 | 42.70 | 43.15 | 0.00 | - | 2 | 12 | 19.02% |
| GLD221230P00205000 | 2022-06-21 12:28PM EDT | 2022-12-30 | 34.65 | 42.75 | 43.20 | 0.00 | - | 20 | 96 | 18.78% |
| GLD230120P00205000 | 2022-06-30 3:09PM EDT | 2023-01-20 | 37.35 | 42.10 | 44.05 | 0.00 | - | 230 | 217 | 23.10% |
| GLD230331P00205000 | 2022-04-26 2:26PM EDT | 2023-03-31 | 31.60 | 34.45 | 34.90 | 0.00 | - | 11 | 25 | 0.00% |
| GLD240119P00205000 | 2022-07-06 9:34AM EDT | 2024-01-19 | 41.82 | 42.35 | 46.30 | +5.02 | +13.64% | 4 | 35 | 18.74% |
© 2022 Yahoo. All rights reserved.
