GLD - SPDR Gold Shares
NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Strike:215.00
CallsforJune 9, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230609C00215000 | 2023-05-30 12:43PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| GLD230616C00215000 | 2023-06-07 9:52AM EDT | 2023-06-16 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| GLD230623C00215000 | 2023-06-07 2:11PM EDT | 2023-06-23 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,213 | 0 | 25.00% |
| GLD230630C00215000 | 2023-06-07 11:38AM EDT | 2023-06-30 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| GLD230707C00215000 | 2023-05-31 12:37PM EDT | 2023-07-07 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| GLD230721C00215000 | 2023-06-07 3:34PM EDT | 2023-07-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 12.50% |
| GLD230818C00215000 | 2023-06-07 4:08PM EDT | 2023-08-18 | 0.12 | 0.00 | 0.00 | 0.00 | - | 25,793 | 0 | 6.25% |
| GLD230915C00215000 | 2023-06-07 1:44PM EDT | 2023-09-15 | 0.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GLD230929C00215000 | 2023-06-07 3:13PM EDT | 2023-09-29 | 0.40 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 6.25% |
| GLD231117C00215000 | 2023-06-06 4:05PM EDT | 2023-11-17 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GLD231215C00215000 | 2023-06-06 3:32PM EDT | 2023-12-15 | 1.54 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 6.25% |
| GLD231229C00215000 | 2023-06-01 10:00AM EDT | 2023-12-29 | 2.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GLD240119C00215000 | 2023-06-07 2:30PM EDT | 2024-01-19 | 1.84 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| GLD240315C00215000 | 2023-06-06 9:44AM EDT | 2024-03-15 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GLD240328C00215000 | 2023-05-09 1:15PM EDT | 2024-03-28 | 7.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| GLD240517C00215000 | 2023-06-05 10:33AM EDT | 2024-05-17 | 4.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| GLD240621C00215000 | 2023-05-17 2:24PM EDT | 2024-06-21 | 6.87 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| GLD240920C00215000 | 2023-05-25 2:04PM EDT | 2024-09-20 | 7.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GLD241220C00215000 | 2023-05-23 9:53AM EDT | 2024-12-20 | 10.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GLD250117C00215000 | 2023-06-05 3:28PM EDT | 2025-01-17 | 9.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
PutsforJune 9, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230616P00215000 | 2023-04-19 3:20PM EDT | 2023-06-16 | 29.43 | 31.30 | 31.55 | 0.00 | - | 1 | 0 | 0.00% |
| GLD230630P00215000 | 2023-05-04 3:53PM EDT | 2023-06-30 | 24.65 | 33.90 | 34.10 | 0.00 | - | 193 | 0 | 0.00% |
| GLD230818P00215000 | 2023-05-05 3:50PM EDT | 2023-08-18 | 27.60 | 33.85 | 34.15 | 0.00 | - | 21 | 0 | 0.00% |
| GLD230915P00215000 | 2023-05-05 3:50PM EDT | 2023-09-15 | 27.70 | 33.70 | 34.25 | 0.00 | - | 1 | 0 | 0.00% |
| GLD230929P00215000 | 2023-05-05 10:02AM EDT | 2023-09-29 | 29.25 | 33.70 | 34.25 | 0.00 | - | 1 | 0 | 0.00% |
| GLD231117P00215000 | 2023-05-04 12:31PM EDT | 2023-11-17 | 25.60 | 33.65 | 34.35 | 0.00 | - | - | 0 | 0.00% |
| GLD231229P00215000 | 2023-04-18 10:07AM EDT | 2023-12-29 | 29.30 | 32.70 | 33.60 | 0.00 | - | 1 | 13 | 0.00% |
| GLD240119P00215000 | 2023-05-22 3:55PM EDT | 2024-01-19 | 31.85 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| GLD240621P00215000 | 2023-05-31 9:46AM EDT | 2024-06-21 | 31.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240920P00215000 | 2022-10-19 10:10AM EDT | 2024-09-20 | 62.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GLD241220P00215000 | 2022-10-18 2:35PM EDT | 2024-12-20 | 61.42 | 48.75 | 53.50 | 0.00 | - | - | 0 | 34.32% |
| GLD250117P00215000 | 2023-05-26 11:18AM EDT | 2025-01-17 | 36.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.