GLD - SPDR Gold Shares
NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Strike:255.00
CallsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230616C00255000 | 2023-05-18 9:30AM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 83 | 849 | 53.13% |
| GLD230630C00255000 | 2023-05-26 11:11AM EDT | 2023-06-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 527 | 40.63% |
| GLD230721C00255000 | 2023-06-01 1:58PM EDT | 2023-07-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 76 | 32.81% |
| GLD230818C00255000 | 2023-06-01 10:09AM EDT | 2023-08-18 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 173 | 28.13% |
| GLD230915C00255000 | 2023-05-31 9:50AM EDT | 2023-09-15 | 0.09 | 0.05 | 0.07 | 0.00 | - | 10 | 1,099 | 25.68% |
| GLD230929C00255000 | 2023-04-13 3:32PM EDT | 2023-09-29 | 0.78 | 0.31 | 0.35 | 0.00 | - | - | 2 | 30.15% |
| GLD231117C00255000 | 2023-05-25 10:15AM EDT | 2023-11-17 | 0.40 | 0.23 | 0.26 | 0.00 | - | 50 | 81 | 24.24% |
| GLD231215C00255000 | 2023-05-23 2:24PM EDT | 2023-12-15 | 0.70 | 0.36 | 0.39 | 0.00 | - | - | 1 | 23.95% |
| GLD240119C00255000 | 2023-05-30 1:05PM EDT | 2024-01-19 | 0.68 | 0.54 | 0.58 | 0.00 | - | 20 | 2,880 | 23.63% |
| GLD240315C00255000 | 2023-05-30 10:07AM EDT | 2024-03-15 | 1.06 | 0.92 | 0.97 | 0.00 | - | 187 | 188 | 23.43% |
| GLD240328C00255000 | 2023-05-15 3:47PM EDT | 2024-03-28 | 2.01 | 1.00 | 1.10 | 0.00 | - | - | 0 | 23.52% |
| GLD240621C00255000 | 2023-05-31 2:56PM EDT | 2024-06-21 | 2.07 | 1.73 | 1.96 | 0.00 | - | 25 | 631 | 23.71% |
| GLD240920C00255000 | 2022-12-22 10:32AM EDT | 2024-09-20 | 4.25 | 2.70 | 7.45 | 0.00 | - | - | 2 | 31.99% |
| GLD241220C00255000 | 2023-05-16 2:37PM EDT | 2024-12-20 | 5.45 | 3.65 | 4.30 | 0.00 | - | 32 | 36 | 24.31% |
| GLD250117C00255000 | 2023-05-24 10:04AM EDT | 2025-01-17 | 4.55 | 3.95 | 4.70 | -0.90 | -16.51% | 4 | 1,546 | 24.41% |
PutsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230616P00255000 | 2022-07-29 2:56PM EDT | 2023-06-16 | 90.79 | 92.60 | 93.80 | 0.00 | - | 50 | 0 | 277.39% |
| GLD240119P00255000 | 2022-10-18 3:02PM EDT | 2024-01-19 | 101.16 | 89.40 | 92.95 | 0.00 | - | 4 | 0 | 66.84% |
| GLD240621P00255000 | 2023-03-09 2:18PM EDT | 2024-06-21 | 85.15 | 68.00 | 68.75 | 0.00 | - | - | 0 | 0.00% |
| GLD240920P00255000 | 2022-10-18 2:32PM EDT | 2024-09-20 | 101.22 | 88.65 | 93.50 | 0.00 | - | - | 0 | 49.61% |
© 2023 Yahoo. All rights reserved.