GLD - SPDR Gold Shares

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:225.00
CallsforJune 2, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD230602C002250002023-05-22 11:43AM EDT2023-06-020.010.000.010.00-13165.63%
GLD230609C002250002023-05-26 9:30AM EDT2023-06-090.010.000.010.00-16342.97%
GLD230616C002250002023-05-26 3:22PM EDT2023-06-160.020.010.020.00-55,20835.94%
GLD230623C002250002023-05-30 11:14AM EDT2023-06-230.010.010.02-0.02-66.67%21350830.47%
GLD230630C002250002023-05-26 11:41AM EDT2023-06-300.020.020.03-0.01-33.33%2560,24828.13%
GLD230721C002250002023-05-30 11:18AM EDT2023-07-210.070.060.07-0.02-22.22%1654,93724.22%
GLD230818C002250002023-05-30 9:30AM EDT2023-08-180.180.170.19-0.03-14.29%32,55622.58%
GLD230915C002250002023-05-26 9:45AM EDT2023-09-150.430.330.360.00-12,94921.70%
GLD230929C002250002023-05-30 9:40AM EDT2023-09-290.440.440.47-0.33-42.86%20220821.51%
GLD231117C002250002023-05-25 11:08AM EDT2023-11-170.950.971.01-0.17-15.18%11,69621.45%
GLD231215C002250002023-05-17 1:01PM EDT2023-12-151.961.321.370.00-618321.45%
GLD231229C002250002023-05-26 10:39AM EDT2023-12-291.561.491.530.00-826,05021.35%
GLD240119C002250002023-05-30 9:51AM EDT2024-01-191.701.751.80-0.15-8.11%618,66821.30%
GLD240315C002250002023-05-26 10:54AM EDT2024-03-152.552.572.660.00-22221.50%
GLD240328C002250002023-05-10 1:06PM EDT2024-03-285.202.762.870.00-4,0004,00021.56%
GLD240621C002250002023-05-26 11:04AM EDT2024-06-214.084.054.350.00-254,50221.99%
GLD240920C002250002023-05-09 11:07AM EDT2024-09-209.155.656.050.00-1082,81222.50%
GLD241220C002250002023-05-24 11:07AM EDT2024-12-208.227.007.800.00-112622.99%
GLD250117C002250002023-05-26 11:34AM EDT2025-01-178.007.608.450.00-212923.27%
PutsforJune 2, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD230616P002250002023-05-11 1:48PM EDT2023-06-1637.8042.7542.950.00-2043.65%
GLD230915P002250002022-10-17 9:45AM EDT2023-09-1568.6858.8063.500.00--081.44%
GLD230929P002250002023-05-16 12:11PM EDT2023-09-2939.8042.4043.100.00-1019.26%
GLD231117P002250002023-04-12 3:50PM EDT2023-11-1737.8537.9038.400.00--00.00%
GLD231215P002250002023-05-11 3:54PM EDT2023-12-1537.9542.7043.300.00--016.81%
GLD231229P002250002023-05-11 3:54PM EDT2023-12-2937.9542.3043.300.00-20016.25%
GLD240119P002250002023-05-10 3:50PM EDT2024-01-1936.5042.4043.250.00-22015.19%
GLD240315P002250002023-04-05 3:55PM EDT2024-03-1537.9036.8538.550.00--00.00%
GLD240621P002250002023-05-10 10:40AM EDT2024-06-2136.8042.1043.450.00-2212.80%
GLD240920P002250002022-10-20 9:57AM EDT2024-09-2072.8059.7064.500.00--042.94%
GLD250117P002250002023-05-04 11:48AM EDT2025-01-1736.0041.2544.300.00--012.66%