SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:215.00
CallsforJuly 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD220708C00215000 | 2022-06-15 3:32PM EDT | 2022-07-08 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 8 | 82.81% |
| GLD220715C00215000 | 2022-07-01 11:54AM EDT | 2022-07-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 897 | 50.00% |
| GLD220722C00215000 | 2022-07-01 12:52PM EDT | 2022-07-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 42 | 193 | 41.41% |
| GLD220729C00215000 | 2022-07-01 9:35AM EDT | 2022-07-29 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 37.89% |
| GLD220819C00215000 | 2022-07-05 12:26PM EDT | 2022-08-19 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 70 | 2,019 | 30.08% |
| GLD220916C00215000 | 2022-07-05 1:54PM EDT | 2022-09-16 | 0.12 | 0.10 | 0.12 | -0.05 | -29.41% | 24 | 42,407 | 27.15% |
| GLD220930C00215000 | 2022-07-05 12:51PM EDT | 2022-09-30 | 0.19 | 0.17 | 0.19 | -0.09 | -32.14% | 1 | 391 | 26.66% |
| GLD221021C00215000 | 2022-06-30 10:49AM EDT | 2022-10-21 | 0.49 | 0.29 | 0.31 | 0.00 | - | - | 20 | 25.93% |
| GLD221118C00215000 | 2022-06-22 9:57AM EDT | 2022-11-18 | 1.18 | 0.50 | 0.55 | 0.00 | - | 120 | 138 | 25.68% |
| GLD221216C00215000 | 2022-07-05 3:18PM EDT | 2022-12-16 | 0.76 | 0.72 | 0.77 | -0.35 | -31.53% | 55 | 15,837 | 25.06% |
| GLD221230C00215000 | 2022-07-05 11:47AM EDT | 2022-12-30 | 1.04 | 0.90 | 0.92 | -0.24 | -18.75% | 276 | 5,956 | 25.01% |
| GLD230120C00215000 | 2022-07-05 1:01PM EDT | 2023-01-20 | 1.18 | 1.08 | 1.15 | -0.45 | -27.61% | 14 | 10,245 | 24.90% |
| GLD230331C00215000 | 2022-07-01 9:30AM EDT | 2023-03-31 | 2.62 | 2.05 | 2.12 | 0.00 | - | 10 | 1,715 | 25.10% |
| GLD230616C00215000 | 2022-06-28 12:08PM EDT | 2023-06-16 | 3.85 | 3.25 | 3.50 | 0.00 | - | 10 | 586 | 25.78% |
| GLD240119C00215000 | 2022-07-01 1:12PM EDT | 2024-01-19 | 7.25 | 6.30 | 6.50 | 0.00 | - | 10 | 331 | 25.30% |
PutsforJuly 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD220715P00215000 | 2022-04-18 10:37AM EDT | 2022-07-15 | 30.70 | 45.70 | 45.90 | 0.00 | - | 3 | 27 | 0.00% |
| GLD220916P00215000 | 2022-06-13 1:28PM EDT | 2022-09-16 | 44.42 | 50.10 | 50.35 | 0.00 | - | 1 | 1 | 25.88% |
| GLD220930P00215000 | 2022-05-13 2:53PM EDT | 2022-09-30 | 46.47 | 40.55 | 40.85 | 0.00 | - | 2 | 12 | 0.00% |
| GLD221118P00215000 | 2022-06-29 11:21AM EDT | 2022-11-18 | 45.70 | 50.15 | 50.40 | 0.00 | - | - | 2 | 20.36% |
| GLD221216P00215000 | 2022-04-12 9:53AM EDT | 2022-12-16 | 34.98 | 43.50 | 48.00 | 0.00 | - | 10 | 17 | 0.00% |
| GLD221230P00215000 | 2022-04-19 11:47AM EDT | 2022-12-30 | 35.70 | 44.10 | 44.50 | 0.00 | - | 2 | 27 | 0.00% |
| GLD230120P00215000 | 2022-06-28 9:51AM EDT | 2023-01-20 | 45.57 | 50.20 | 50.55 | 0.00 | - | 20 | 138 | 18.95% |
| GLD230331P00215000 | 2022-07-01 12:40PM EDT | 2023-03-31 | 47.45 | 50.45 | 50.65 | 0.00 | - | 5 | 10 | 17.19% |
| GLD230616P00215000 | 2022-05-25 2:23PM EDT | 2023-06-16 | 44.31 | 45.40 | 46.10 | 0.00 | - | 1 | 43 | 0.00% |
| GLD240119P00215000 | 2022-03-08 2:00PM EDT | 2024-01-19 | 40.47 | 40.05 | 40.65 | 0.00 | - | 1 | 4 | 0.00% |
© 2022 Yahoo. All rights reserved.
