Canada markets closed

SPDR Gold Shares (GLD)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
225.78-1.45 (-0.64%)
At close: 04:00PM EDT
225.75 -0.03 (-0.01%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:195.00
CallsforJuly 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD240719C001950002024-07-18 11:34AM EDT2024-07-1932.9530.8031.00+1.01+3.16%1005,706138.28%
GLD240726C001950002024-07-18 2:54PM EDT2024-07-2631.8731.0031.20+6.92+27.74%1457.86%
GLD240802C001950002024-07-03 12:49PM EDT2024-08-0223.9131.2031.450.00-33849.41%
GLD240809C001950002024-07-09 11:39AM EDT2024-08-0923.9031.4031.650.00--143.46%
GLD240816C001950002024-07-16 3:54PM EDT2024-08-1634.0831.6031.800.00-2,5025,24239.43%
GLD240823C001950002024-07-16 9:55AM EDT2024-08-2332.2431.8032.05+32.24--237.55%
GLD240830C001950002024-07-17 11:37AM EDT2024-08-3034.2432.0032.300.00-1336.17%
GLD240920C001950002024-07-18 12:03PM EDT2024-09-2033.9832.6032.80-0.12-0.35%19,02032.35%
GLD240930C001950002024-07-15 9:37AM EDT2024-09-3030.4132.8533.050.00-123131.25%
GLD241018C001950002024-07-09 10:56AM EDT2024-10-1825.9833.4033.650.00-24330.38%
GLD241115C001950002024-05-15 12:33PM EDT2024-11-1531.3525.3525.650.00-5911,7110.00%
GLD241220C001950002024-07-18 1:43PM EDT2024-12-2036.4535.1035.55+0.04+0.11%48,84028.50%
GLD241231C001950002024-07-18 11:18AM EDT2024-12-3137.6935.3535.80+5.69+17.78%19828.14%
GLD250117C001950002024-07-18 3:49PM EDT2025-01-1735.8635.8536.35-1.52-4.07%621,76828.04%
GLD250331C001950002024-07-17 3:20PM EDT2025-03-3139.4537.7538.250.00-13227.16%
GLD250620C001950002024-07-18 3:59PM EDT2025-06-2039.9539.0041.20-1.60-3.85%3931,62228.07%
GLD260116C001950002024-07-17 11:56AM EDT2026-01-1646.8543.5046.600.00-123328.02%
GLD260618C001950002024-07-18 3:44PM EDT2026-06-1849.2046.5550.40+2.55+5.47%2628.37%
PutsforJuly 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD240719P001950002024-07-16 1:54PM EDT2024-07-190.010.000.010.00-2,50013,02893.75%
GLD240726P001950002024-07-16 3:09PM EDT2024-07-260.010.000.010.00-10021335.94%
GLD240802P001950002024-07-16 9:44AM EDT2024-08-020.010.010.020.00-151828.13%
GLD240809P001950002024-07-11 11:50AM EDT2024-08-090.020.010.020.00-1023.44%
GLD240816P001950002024-07-18 10:17AM EDT2024-08-160.020.020.030.00-13,16721.29%
GLD240823P001950002024-07-16 3:53PM EDT2024-08-230.030.030.040.00-1219.73%
GLD240830P001950002024-07-16 12:30PM EDT2024-08-300.050.030.050.00-3318.65%
GLD240920P001950002024-07-18 12:37PM EDT2024-09-200.090.080.09+0.02+28.57%164,54516.55%
GLD240930P001950002024-07-16 1:23PM EDT2024-09-300.090.090.110.00-2872315.87%
GLD241018P001950002024-07-08 3:38PM EDT2024-10-180.240.130.160.00-1941715.09%
GLD241115P001950002024-07-18 10:43AM EDT2024-11-150.220.240.27-0.02-8.33%10010,18014.48%
GLD241220P001950002024-07-16 10:20AM EDT2024-12-200.360.380.420.00-59,85513.88%
GLD241231P001950002024-07-15 11:50AM EDT2024-12-310.410.420.460.00-221913.67%
GLD250117P001950002024-07-17 12:02PM EDT2025-01-170.450.480.530.00-12,95513.43%
GLD250321P001950002024-07-18 3:57PM EDT2025-03-210.820.780.84+0.10+13.89%18-12.89%
GLD250331P001950002024-07-17 10:35AM EDT2025-03-310.740.820.870.00-24243312.75%
GLD250620P001950002024-07-17 2:34PM EDT2025-06-201.221.211.410.00-792012.65%
GLD260116P001950002024-07-15 10:03AM EDT2026-01-162.582.292.820.00-15912.40%
GLD260618P001950002024-07-16 12:56PM EDT2026-06-183.501.915.000.00-11113.70%