GLD - SPDR Gold Shares
NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Strike:265.00
CallsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230616C00265000 | 2023-05-16 12:50PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 839 | 53.13% |
| GLD230630C00265000 | 2023-05-18 12:01PM EDT | 2023-06-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 36 | 42.19% |
| GLD230721C00265000 | 2023-05-26 3:16PM EDT | 2023-07-21 | 0.02 | 0.01 | 0.02 | 0.00 | - | 35 | 99 | 35.16% |
| GLD230818C00265000 | 2023-05-25 10:21AM EDT | 2023-08-18 | 0.05 | 0.04 | 0.05 | 0.00 | - | 2 | 35 | 31.15% |
| GLD230915C00265000 | 2023-05-18 3:15PM EDT | 2023-09-15 | 0.10 | 0.06 | 0.09 | 0.00 | - | 1,000 | 1,241 | 28.81% |
| GLD230929C00265000 | 2023-05-12 9:52AM EDT | 2023-09-29 | 0.27 | 0.08 | 0.11 | 0.00 | - | 5 | 27 | 27.78% |
| GLD231117C00265000 | 2023-05-04 10:32AM EDT | 2023-11-17 | 1.02 | 0.21 | 0.26 | 0.00 | - | 1 | 1 | 26.44% |
| GLD231229C00265000 | 2023-05-05 1:10PM EDT | 2023-12-29 | 1.10 | 0.40 | 0.46 | 0.00 | - | 10 | 10 | 25.95% |
| GLD240119C00265000 | 2023-05-12 2:26PM EDT | 2024-01-19 | 0.98 | 0.51 | 0.58 | 0.00 | - | 1 | 237 | 25.77% |
| GLD240315C00265000 | 2023-05-19 9:30AM EDT | 2024-03-15 | 1.07 | 0.86 | 0.93 | 0.00 | - | 1 | 16 | 25.29% |
| GLD240328C00265000 | 2023-05-11 9:34AM EDT | 2024-03-28 | 1.94 | 0.93 | 1.06 | 0.00 | - | 2 | 2 | 25.40% |
| GLD240621C00265000 | 2023-04-21 10:42AM EDT | 2024-06-21 | 2.35 | 1.91 | 2.21 | 0.00 | - | 2 | 166 | 26.47% |
| GLD240920C00265000 | 2023-05-18 1:41PM EDT | 2024-09-20 | 2.85 | 2.45 | 2.85 | 0.00 | - | 1 | 1 | 25.44% |
| GLD241220C00265000 | 2023-04-25 9:38AM EDT | 2024-12-20 | 4.53 | 3.65 | 4.40 | 0.00 | - | 10 | 15 | 26.37% |
| GLD250117C00265000 | 2023-04-25 10:07AM EDT | 2025-01-17 | 5.22 | 3.75 | 4.45 | 0.00 | - | 3 | 1,108 | 25.84% |
PutsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230616P00265000 | 2022-03-28 2:09PM EDT | 2023-06-16 | 86.40 | 89.10 | 90.05 | 0.00 | - | 2 | 35 | 155.15% |
| GLD240119P00265000 | 2023-03-08 2:02PM EDT | 2024-01-19 | 96.15 | 78.10 | 78.70 | 0.00 | - | 20 | 0 | 0.00% |
| GLD240920P00265000 | 2022-10-19 9:51AM EDT | 2024-09-20 | 112.88 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GLD250117P00265000 | 2023-04-17 10:40AM EDT | 2025-01-17 | 80.25 | 78.65 | 82.55 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.