GLD - SPDR Gold Shares
NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Strike:225.00
CallsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230602C00225000 | 2023-05-22 11:43AM EDT | 2023-06-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 31 | 65.63% |
| GLD230609C00225000 | 2023-05-26 9:30AM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 63 | 42.97% |
| GLD230616C00225000 | 2023-05-26 3:22PM EDT | 2023-06-16 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 5,208 | 35.94% |
| GLD230623C00225000 | 2023-05-30 11:14AM EDT | 2023-06-23 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 213 | 508 | 30.47% |
| GLD230630C00225000 | 2023-05-26 11:41AM EDT | 2023-06-30 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 25 | 60,248 | 28.13% |
| GLD230721C00225000 | 2023-05-30 11:18AM EDT | 2023-07-21 | 0.07 | 0.06 | 0.07 | -0.02 | -22.22% | 16 | 54,937 | 24.22% |
| GLD230818C00225000 | 2023-05-30 9:30AM EDT | 2023-08-18 | 0.18 | 0.17 | 0.19 | -0.03 | -14.29% | 3 | 2,556 | 22.58% |
| GLD230915C00225000 | 2023-05-26 9:45AM EDT | 2023-09-15 | 0.43 | 0.33 | 0.36 | 0.00 | - | 1 | 2,949 | 21.70% |
| GLD230929C00225000 | 2023-05-30 9:40AM EDT | 2023-09-29 | 0.44 | 0.44 | 0.47 | -0.33 | -42.86% | 202 | 208 | 21.51% |
| GLD231117C00225000 | 2023-05-25 11:08AM EDT | 2023-11-17 | 0.95 | 0.97 | 1.01 | -0.17 | -15.18% | 1 | 1,696 | 21.45% |
| GLD231215C00225000 | 2023-05-17 1:01PM EDT | 2023-12-15 | 1.96 | 1.32 | 1.37 | 0.00 | - | 6 | 183 | 21.45% |
| GLD231229C00225000 | 2023-05-26 10:39AM EDT | 2023-12-29 | 1.56 | 1.49 | 1.53 | 0.00 | - | 8 | 26,050 | 21.35% |
| GLD240119C00225000 | 2023-05-30 9:51AM EDT | 2024-01-19 | 1.70 | 1.75 | 1.80 | -0.15 | -8.11% | 6 | 18,668 | 21.30% |
| GLD240315C00225000 | 2023-05-26 10:54AM EDT | 2024-03-15 | 2.55 | 2.57 | 2.66 | 0.00 | - | 2 | 22 | 21.50% |
| GLD240328C00225000 | 2023-05-10 1:06PM EDT | 2024-03-28 | 5.20 | 2.76 | 2.87 | 0.00 | - | 4,000 | 4,000 | 21.56% |
| GLD240621C00225000 | 2023-05-26 11:04AM EDT | 2024-06-21 | 4.08 | 4.05 | 4.35 | 0.00 | - | 25 | 4,502 | 21.99% |
| GLD240920C00225000 | 2023-05-09 11:07AM EDT | 2024-09-20 | 9.15 | 5.65 | 6.05 | 0.00 | - | 108 | 2,812 | 22.50% |
| GLD241220C00225000 | 2023-05-24 11:07AM EDT | 2024-12-20 | 8.22 | 7.00 | 7.80 | 0.00 | - | 1 | 126 | 22.99% |
| GLD250117C00225000 | 2023-05-26 11:34AM EDT | 2025-01-17 | 8.00 | 7.60 | 8.45 | 0.00 | - | 2 | 129 | 23.27% |
PutsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230616P00225000 | 2023-05-11 1:48PM EDT | 2023-06-16 | 37.80 | 42.75 | 42.95 | 0.00 | - | 2 | 0 | 43.65% |
| GLD230915P00225000 | 2022-10-17 9:45AM EDT | 2023-09-15 | 68.68 | 58.80 | 63.50 | 0.00 | - | - | 0 | 81.44% |
| GLD230929P00225000 | 2023-05-16 12:11PM EDT | 2023-09-29 | 39.80 | 42.40 | 43.10 | 0.00 | - | 1 | 0 | 19.26% |
| GLD231117P00225000 | 2023-04-12 3:50PM EDT | 2023-11-17 | 37.85 | 37.90 | 38.40 | 0.00 | - | - | 0 | 0.00% |
| GLD231215P00225000 | 2023-05-11 3:54PM EDT | 2023-12-15 | 37.95 | 42.70 | 43.30 | 0.00 | - | - | 0 | 16.81% |
| GLD231229P00225000 | 2023-05-11 3:54PM EDT | 2023-12-29 | 37.95 | 42.30 | 43.30 | 0.00 | - | 20 | 0 | 16.25% |
| GLD240119P00225000 | 2023-05-10 3:50PM EDT | 2024-01-19 | 36.50 | 42.40 | 43.25 | 0.00 | - | 22 | 0 | 15.19% |
| GLD240315P00225000 | 2023-04-05 3:55PM EDT | 2024-03-15 | 37.90 | 36.85 | 38.55 | 0.00 | - | - | 0 | 0.00% |
| GLD240621P00225000 | 2023-05-10 10:40AM EDT | 2024-06-21 | 36.80 | 42.10 | 43.45 | 0.00 | - | 2 | 2 | 12.80% |
| GLD240920P00225000 | 2022-10-20 9:57AM EDT | 2024-09-20 | 72.80 | 59.70 | 64.50 | 0.00 | - | - | 0 | 42.94% |
| GLD250117P00225000 | 2023-05-04 11:48AM EDT | 2025-01-17 | 36.00 | 41.25 | 44.30 | 0.00 | - | - | 0 | 12.66% |
© 2023 Yahoo. All rights reserved.