Canada markets closed

SPDR Gold Shares (GLD)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
212.97-1.75 (-0.82%)
At close: 04:00PM EDT
213.06 +0.09 (+0.04%)
After hours: 05:13PM EDT
In The Money
Show:ListStraddle
Strike:190.00
CallsforJune 14, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD240614C001900002024-06-07 9:31AM EDT2024-06-1425.3223.0023.250.00-5183.20%
GLD240618C001900002024-06-12 10:51AM EDT2024-06-1825.1623.1023.300.00-21051.66%
GLD240621C001900002024-06-13 10:15AM EDT2024-06-2123.5023.2523.40-1.40-5.62%210,50048.00%
GLD240628C001900002024-06-06 10:10AM EDT2024-06-2825.2323.4523.60-3.97-13.60%145339.38%
GLD240705C001900002024-06-13 9:32AM EDT2024-07-0525.2823.6523.85+0.51+2.06%5235.83%
GLD240712C001900002024-06-07 11:26AM EDT2024-07-1223.8823.8024.05-0.89-3.59%3533.23%
GLD240719C001900002024-06-13 3:16PM EDT2024-07-1924.0724.0524.25-1.81-6.99%35,97531.47%
GLD240816C001900002024-06-06 11:55AM EDT2024-08-1631.9024.9025.100.00-134928.08%
GLD240920C001900002024-06-07 1:34PM EDT2024-09-2025.6025.9026.10-1.01-3.80%170826.20%
GLD240930C001900002024-06-05 10:53AM EDT2024-09-3030.4326.2026.350.00-412225.77%
GLD241018C001900002024-06-03 3:18PM EDT2024-10-1831.0526.8027.000.00-105225.75%
GLD241115C001900002024-06-07 1:01PM EDT2024-11-1528.5327.5527.90-0.12-0.42%171725.54%
GLD241220C001900002024-06-13 12:32PM EDT2024-12-2028.3528.4529.00-2.57-8.31%189525.43%
GLD241231C001900002024-05-07 2:59PM EDT2024-12-3131.1535.1535.650.00-116937.46%
GLD250117C001900002024-06-13 10:56AM EDT2025-01-1730.2829.2529.90-2.37-7.26%215,60725.49%
GLD250331C001900002024-06-12 1:40PM EDT2025-03-3134.1730.4031.650.00-21,11824.91%
GLD250620C001900002024-06-13 2:30PM EDT2025-06-2033.5031.7033.95-1.39-3.98%161,81125.24%
GLD260116C001900002024-05-30 10:49AM EDT2026-01-1643.5638.0040.300.00-118827.01%
GLD260618C001900002024-06-07 2:18PM EDT2026-06-1843.6040.0044.500.00-11427.97%
PutsforJune 14, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD240614P001900002024-06-10 11:26AM EDT2024-06-140.010.000.010.00-323953.13%
GLD240618P001900002024-06-11 4:13PM EDT2024-06-180.010.000.010.00-1833.59%
GLD240621P001900002024-06-13 11:29AM EDT2024-06-210.010.000.000.00-274,08612.50%
GLD240628P001900002024-06-07 3:22PM EDT2024-06-280.080.030.040.00-666024.02%
GLD240705P001900002024-06-12 11:11AM EDT2024-07-050.050.040.050.00-121620.61%
GLD240712P001900002024-06-10 10:35AM EDT2024-07-120.100.060.070.00-1318.95%
GLD240719P001900002024-06-13 11:31AM EDT2024-07-190.070.080.090.00-48,41517.68%
GLD240816P001900002024-06-13 3:56PM EDT2024-08-160.160.150.17+0.04+33.33%102,35914.84%
GLD240920P001900002024-06-13 2:17PM EDT2024-09-200.290.280.30+0.07+31.82%16,91113.33%
GLD240930P001900002024-06-07 3:56PM EDT2024-09-300.450.310.340.00-2570813.05%
GLD241018P001900002024-06-13 4:01PM EDT2024-10-180.400.400.43-0.05-11.11%105,69412.73%
GLD241115P001900002024-06-13 2:58PM EDT2024-11-150.580.570.60+0.03+5.45%11,69012.46%
GLD241220P001900002024-06-13 12:40PM EDT2024-12-200.800.750.81-0.03-3.61%14,76312.17%
GLD241231P001900002024-06-11 2:31PM EDT2024-12-310.800.800.850.00-16011.99%
GLD250117P001900002024-06-12 2:05PM EDT2025-01-170.780.880.940.00-2038,58011.83%
GLD250331P001900002024-05-24 3:22PM EDT2025-03-311.251.251.320.00-29311.32%
GLD250620P001900002024-06-13 12:21PM EDT2025-06-201.881.751.83+0.19+11.24%1772,31011.13%
GLD260116P001900002024-06-03 3:01PM EDT2026-01-162.852.523.500.00-33511.37%
GLD260618P001900002024-06-11 12:09PM EDT2026-06-184.301.746.000.00-21612.94%