Canada markets closed

SPDR Gold Shares (GLD)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
167.26-0.58 (-0.35%)
At close: 04:00PM EST
167.26 0.00 (0.00%)
After hours: 07:55PM EST
In The Money
Show:ListStraddle
CallsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD240621C000800002022-10-20 1:36PM EST80.0077.4885.0090.000.00--044.80%
GLD240621C000850002022-09-23 12:24PM EST85.0074.0972.6076.900.00-330.00%
GLD240621C001000002022-09-12 11:01AM EST100.0067.2061.4064.200.00-110.00%
GLD240621C001050002022-09-15 8:44AM EST105.0058.2553.8558.500.00-220.00%
GLD240621C001100002022-11-14 1:25PM EST110.0059.9962.0566.850.00-32144.58%
GLD240621C001150002022-09-21 1:06PM EST115.0047.6046.1050.400.00-120.00%
GLD240621C001200002022-10-31 2:40PM EST120.0042.4250.6555.500.00-2235.78%
GLD240621C001250002022-09-23 10:03AM EST125.0038.6038.0542.250.00-220.00%
GLD240621C001300002022-10-26 12:31PM EST130.0037.0041.1545.950.00--030.94%
GLD240621C001350002022-10-06 9:33AM EST135.0036.0032.0036.700.00-3320.78%
GLD240621C001400002022-11-18 11:47AM EST140.0035.4436.3541.000.00-33233.12%
GLD240621C001450002022-11-03 8:44AM EST145.0023.3532.7036.900.00-101931.38%
GLD240621C001500002022-11-17 2:32PM EST150.0029.1228.8533.250.00-82830.17%
GLD240621C001550002022-11-15 11:07AM EST155.0026.7025.2529.800.00-116529.08%
GLD240621C001600002022-12-02 10:53AM EST160.0023.0022.0026.55-0.75-3.16%16828.10%
GLD240621C001650002022-11-15 12:03PM EST165.0021.2519.5523.050.00-17526.65%
GLD240621C001700002022-12-02 11:36AM EST170.0019.2518.0020.40+0.32+1.69%63,06926.06%
GLD240621C001750002022-12-01 10:59AM EST175.0016.3015.5018.150.00-152625.75%
GLD240621C001800002022-11-04 9:58AM EST180.0010.5512.2516.050.00-34925.42%
GLD240621C001850002022-11-30 3:56PM EST185.0012.0010.6514.350.00-414325.37%
GLD240621C001900002022-11-30 10:00AM EST190.0010.609.2012.900.00-81625.44%
GLD240621C001950002022-10-05 2:36PM EST195.009.957.008.450.00-6621.45%
GLD240621C002000002022-12-01 2:48PM EST200.008.867.1010.500.00-440225.71%
GLD240621C002050002022-11-14 3:44PM EST205.008.306.259.600.00-1226.01%
GLD240621C002100002022-12-01 2:48PM EST210.007.155.508.750.00-811826.25%
GLD240621C002150002022-11-14 3:44PM EST215.006.904.808.050.00-1726.58%
GLD240621C002200002022-12-01 2:48PM EST220.005.954.257.450.00-41226.94%
GLD240621C002250002022-11-23 1:42PM EST225.004.703.806.900.00-505,11327.28%
GLD240621C002300002022-11-09 3:41PM EST230.004.573.406.450.00-1927.70%
GLD240621C002350002022-09-01 8:45AM EST235.003.602.007.000.00--329.64%
GLD240621C002400002022-11-17 10:55AM EST240.004.352.655.650.00-107228.45%
GLD240621C002450002022-11-16 2:53PM EST245.004.372.365.350.00-112428.90%
GLD240621C002500002022-11-11 10:41AM EST250.003.712.505.050.00-3810029.29%
PutsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD240621P000850002022-11-28 9:50AM EST85.000.200.031.640.00-1636.73%
GLD240621P000950002022-10-13 1:18PM EST95.000.500.031.060.00-21028.60%
GLD240621P001000002022-10-03 2:13PM EST100.001.170.032.090.00-5630.99%
GLD240621P001050002022-09-13 10:16AM EST105.000.960.072.250.00-1129.17%
GLD240621P001100002022-10-31 2:41PM EST110.001.350.002.130.00--1126.44%
GLD240621P001150002022-10-13 12:55PM EST115.001.070.005.000.00-1631.80%
GLD240621P001200002022-10-21 11:15AM EST120.002.300.002.720.00-5423.74%
GLD240621P001250002022-12-01 9:57AM EST125.001.100.012.840.00-23721.85%
GLD240621P001350002022-11-03 12:06PM EST135.004.960.923.800.00-353519.57%
GLD240621P001400002022-11-14 3:46PM EST140.003.501.564.500.00-739018.63%
GLD240621P001450002022-08-26 10:25AM EST145.005.256.708.500.00-2322.57%
GLD240621P001500002022-11-04 8:50AM EST150.008.703.306.450.00-427316.99%
GLD240621P001550002022-09-19 10:09AM EST155.0010.6711.7013.700.00-111324.12%
GLD240621P001600002022-11-30 9:37AM EST160.008.386.009.550.00-443,06315.86%
GLD240621P001650002022-12-02 9:53AM EST165.009.807.9511.50-1.75-15.15%13,52815.30%
GLD240621P001700002022-10-20 9:44AM EST170.0020.6513.1015.500.00-111216.86%
GLD240621P001750002022-09-02 2:51PM EST175.0020.5321.8026.150.00-3726.09%
GLD240621P001800002022-11-15 10:02AM EST180.0019.9216.1519.450.00-1113.98%
GLD240621P001900002022-10-20 9:16AM EST190.0037.8026.7030.050.00--218.35%
GLD240621P001950002022-10-18 1:44PM EST195.0041.6730.0034.500.00--3019.21%
GLD240621P002000002022-09-21 2:12PM EST200.0043.6844.1048.350.00--132.22%
GLD240621P002050002022-09-09 8:58AM EST205.0045.6044.8549.500.00-161628.90%
GLD240621P002150002022-10-18 1:41PM EST215.0061.2948.7053.500.00-1023.21%
GLD240621P002250002022-10-18 1:53PM EST225.0072.3158.6563.500.00-4025.54%
GLD240621P002300002022-10-20 9:15AM EST230.0077.4664.7069.500.00-1128.24%
GLD240621P002350002022-10-18 1:42PM EST235.0081.3168.6573.500.00-1027.69%
GLD240621P002400002022-10-18 1:44PM EST240.0086.4473.6578.500.00-26028.71%
GLD240621P002450002022-10-20 9:16AM EST245.0092.4179.7084.500.00-1031.36%
GLD240621P002500002022-10-18 1:53PM EST250.0096.7083.6588.500.00-2030.63%