Canada markets closed

SPDR Gold Shares (GLD)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
245.47+2.65 (+1.09%)
At close: 04:00PM EDT
245.41 -0.06 (-0.02%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforOctober 14, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD241014C002200002024-10-03 10:13AM EDT220.0024.7025.1025.600.00--176.17%
GLD241014C002280002024-10-04 11:14AM EDT228.0018.7517.1017.600.00-101054.79%
GLD241014C002290002024-10-11 1:02PM EDT229.0016.8516.1016.60+2.75+19.50%1252.05%
GLD241014C002320002024-10-11 10:36AM EDT232.0013.1013.1013.60+3.25+32.99%1243.95%
GLD241014C002340002024-10-04 9:30AM EDT234.0011.1011.1011.600.00-11138.38%
GLD241014C002350002024-10-11 11:56AM EDT235.0010.4510.1010.60+3.65+53.68%335935.65%
GLD241014C002360002024-10-09 10:30AM EDT236.005.209.109.600.00-62032.81%
GLD241014C002370002024-10-11 3:05PM EDT237.008.628.108.60+2.73+46.35%25441429.98%
GLD241014C002380002024-10-11 3:05PM EDT238.007.647.107.60+2.89+60.84%164727.15%
GLD241014C002390002024-10-11 3:19PM EDT239.006.506.106.60+2.40+58.54%24524.22%
GLD241014C002400002024-10-11 3:19PM EDT240.005.485.155.60+2.17+65.56%298821.24%
GLD241014C002410002024-10-11 1:15PM EDT241.004.734.154.65+2.22+88.45%6814719.83%
GLD241014C002420002024-10-11 4:13PM EDT242.003.443.203.55+1.62+89.01%48835713.28%
GLD241014C002430002024-10-11 3:52PM EDT243.002.582.452.54+1.33+106.40%5562409.96%
GLD241014C002440002024-10-11 3:43PM EDT244.001.811.641.72+0.96+112.94%48825910.69%
GLD241014C002450002024-10-11 4:14PM EDT245.001.071.001.06+0.54+101.89%2,51196511.08%
GLD241014C002460002024-10-11 4:14PM EDT246.000.600.550.60+0.27+81.82%1,13438211.55%
GLD241014C002470002024-10-11 3:56PM EDT247.000.300.300.32+0.10+50.00%1,36987912.11%
GLD241014C002480002024-10-11 3:59PM EDT248.000.150.130.16+0.03+25.00%1,28421312.65%
GLD241014C002490002024-10-11 3:31PM EDT249.000.090.060.090.00-6453413.67%
GLD241014C002500002024-10-11 3:59PM EDT250.000.050.030.05+0.01+25.00%1,1953,44414.65%
GLD241014C002510002024-10-11 3:28PM EDT251.000.030.010.040.00-76815616.41%
GLD241014C002520002024-10-11 3:21PM EDT252.000.020.000.030.00-1906017.97%
GLD241014C002530002024-10-11 2:52PM EDT253.000.020.000.020.00-1429119.14%
GLD241014C002540002024-10-11 10:52AM EDT254.000.010.000.02-0.01-50.00%25022421.09%
GLD241014C002550002024-10-11 12:43PM EDT255.000.010.000.010.00-234621.09%
GLD241014C002560002024-10-10 11:04AM EDT256.000.010.000.010.00-233923.05%
GLD241014C002570002024-10-07 9:38AM EDT257.000.080.000.010.00-258525.00%
GLD241014C002580002024-10-10 9:38AM EDT258.000.010.000.010.00-159826.95%
GLD241014C002590002024-10-08 3:11PM EDT259.000.010.000.010.00-38636228.91%
GLD241014C002600002024-10-08 11:02AM EDT260.000.020.000.010.00-408230.47%
GLD241014C002650002024-10-07 11:52AM EDT265.000.020.000.010.00-417039.06%
GLD241014C002750002024-10-03 3:15PM EDT275.000.020.000.010.00--2753.13%
GLD241014C002800002024-10-03 2:44PM EDT280.000.010.000.010.00--1,01059.38%
PutsforOctober 14, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD241014P002000002024-09-30 12:19PM EDT200.000.010.000.010.00--190.63%
GLD241014P002150002024-10-04 9:33AM EDT215.000.010.000.010.00-202060.94%
GLD241014P002260002024-10-10 10:38AM EDT226.000.010.000.010.00-3942.19%
GLD241014P002270002024-10-10 10:41AM EDT227.000.010.000.010.00-132440.63%
GLD241014P002280002024-10-09 3:36PM EDT228.000.040.000.010.00-505538.28%
GLD241014P002300002024-10-10 3:05PM EDT230.000.010.000.010.00-30536934.38%
GLD241014P002310002024-10-09 2:43PM EDT231.000.070.000.010.00-2232.03%
GLD241014P002320002024-10-11 9:49AM EDT232.000.010.000.01-0.01-50.00%242630.47%
GLD241014P002330002024-10-11 1:52PM EDT233.000.010.000.01-0.02-66.67%46928.13%
GLD241014P002340002024-10-11 10:30AM EDT234.000.010.000.01-0.03-75.00%95026.17%
GLD241014P002350002024-10-11 3:51PM EDT235.000.010.000.01-0.03-75.00%1655524.22%
GLD241014P002360002024-10-11 10:49AM EDT236.000.010.000.01-0.06-85.71%69321.88%
GLD241014P002370002024-10-11 3:49PM EDT237.000.010.010.02-0.08-88.89%96621.88%
GLD241014P002380002024-10-11 3:57PM EDT238.000.020.010.02-0.16-88.89%3855,13319.53%
GLD241014P002390002024-10-11 3:36PM EDT239.000.010.010.02-0.21-95.45%8934,31417.19%
GLD241014P002400002024-10-11 3:57PM EDT240.000.020.020.03-0.32-94.12%1,6391,86415.82%
GLD241014P002410002024-10-11 3:30PM EDT241.000.050.030.06-0.50-90.91%12627815.24%
GLD241014P002420002024-10-11 3:57PM EDT242.000.070.070.10-0.80-91.95%15637314.06%
GLD241014P002430002024-10-11 4:01PM EDT243.000.150.150.18-1.14-88.37%98633913.04%
GLD241014P002440002024-10-11 3:56PM EDT244.000.350.340.38-1.47-80.77%54114412.96%
GLD241014P002450002024-10-11 4:14PM EDT245.000.680.680.73-1.92-73.85%92766713.06%
GLD241014P002460002024-10-11 4:14PM EDT246.001.411.081.31-2.29-61.89%1,14316214.11%
GLD241014P002470002024-10-11 2:34PM EDT247.001.851.762.11-2.75-59.78%333316.41%
GLD241014P002480002024-10-11 1:11PM EDT248.002.472.632.96-2.58-51.09%21618.26%
GLD241014P002490002024-10-10 1:38PM EDT249.006.553.504.000.00-2622.95%
GLD241014P002500002024-10-11 1:42PM EDT250.004.404.405.05-2.65-37.59%6527.74%
GLD241014P002510002024-10-08 11:01AM EDT251.009.205.306.050.00-1031.40%
GLD241014P002520002024-10-11 11:18AM EDT252.006.506.307.05-3.80-36.89%1034.91%
GLD241014P002540002024-10-10 9:49AM EDT254.0011.708.359.000.00-4040.38%
GLD241014P002550002024-10-08 10:50AM EDT255.0012.659.359.950.00-79042.19%
GLD241014P002560002024-10-03 12:38PM EDT256.0010.5510.3510.950.00--045.22%
GLD241014P002580002024-10-11 9:45AM EDT258.0013.2512.3512.95-2.45-15.61%1051.17%
GLD241014P002590002024-10-01 10:22AM EDT259.0013.1013.3513.950.00--054.00%
GLD241014P002650002024-10-03 9:42AM EDT265.0020.2519.4019.950.00--056.84%