Canada markets open in 8 hours 45 minutes

SPDR Gold Shares (GLD)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
173.82+0.36 (+0.21%)
At close: 04:00PM EST
173.93 +0.11 (+0.06%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
CallsforDecember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD241220C001250002022-11-17 9:46AM EST125.0050.9051.2555.500.00-3329.16%
GLD241220C001300002022-12-01 10:06AM EST130.0050.0049.4054.000.00--432.47%
GLD241220C001480002023-01-03 10:49AM EST148.0038.1641.3044.800.00-1134.71%
GLD241220C001500002023-01-20 12:01PM EST150.0042.860.000.000.00-100.00%
GLD241220C001520002023-01-23 11:15AM EST152.0041.100.000.000.00--00.00%
GLD241220C001530002023-01-12 2:12PM EST153.0038.500.000.000.00--00.00%
GLD241220C001630002022-11-18 3:08PM EST163.0024.5024.0028.500.00-5524.79%
GLD241220C001640002022-11-11 10:23AM EST164.0024.9023.3028.000.00--224.79%
GLD241220C001650002022-12-01 10:27AM EST165.0025.0024.1029.000.00-101126.46%
GLD241220C001660002023-01-09 10:15AM EST166.0028.680.000.000.00-100.00%
GLD241220C001690002023-01-09 10:45AM EST169.0025.700.000.000.00-2000.00%
GLD241220C001700002023-01-09 3:12PM EST170.0028.400.000.000.00-100.00%
GLD241220C001750002023-02-03 3:49PM EST175.0021.650.000.000.00-100.10%
GLD241220C001800002023-02-03 2:27PM EST180.0018.250.000.000.00-1100.78%
GLD241220C001850002023-01-18 12:20PM EST185.0020.000.000.000.00-600.78%
GLD241220C001900002023-01-26 3:22PM EST190.0019.200.000.000.00-101.56%
GLD241220C001950002023-02-03 9:30AM EST195.0013.300.000.000.00-101.56%
GLD241220C002000002023-02-03 1:28PM EST200.0011.250.000.000.00-1001.56%
GLD241220C002050002023-01-24 10:30AM EST205.0014.000.000.000.00--03.13%
GLD241220C002100002023-02-02 9:42AM EST210.0012.700.000.000.00--03.13%
GLD241220C002200002023-02-06 3:35PM EST220.007.550.000.000.00-903.13%
GLD241220C002250002023-01-20 12:51PM EST225.009.900.000.000.00-103.13%
GLD241220C002300002022-12-23 10:04AM EST230.007.116.6511.500.00-156329.47%
GLD241220C002350002023-01-03 11:39AM EST235.008.454.757.650.00-17,00025.71%
GLD241220C002400002022-11-11 10:23AM EST240.006.574.358.500.00--227.82%
GLD241220C002450002023-02-03 9:30AM EST245.005.000.000.000.00-206.25%
GLD241220C002500002023-02-03 9:32AM EST250.004.440.000.000.00-506.25%
GLD241220C002650002022-12-09 9:57AM EST265.004.653.407.600.00--1031.06%
GLD241220C002750002022-12-09 9:57AM EST275.004.112.627.150.00--1031.98%
GLD241220C003000002023-02-03 9:32AM EST300.002.240.000.000.00-506.25%
PutsforDecember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD241220P000800002023-01-20 3:39PM EST80.000.100.000.000.00-190012.50%
GLD241220P000870002023-01-27 9:30AM EST87.000.560.000.000.00-22012.50%
GLD241220P001000002023-02-06 10:44AM EST100.000.240.000.000.00-2306.25%
GLD241220P001050002022-10-14 11:23AM EST105.001.820.005.000.00--1035.54%
GLD241220P001150002022-11-28 3:38PM EST115.001.190.005.000.00-21130.64%
GLD241220P001200002023-01-04 4:04PM EST120.001.250.003.750.00-506025.65%
GLD241220P001250002022-12-14 11:25AM EST125.001.420.292.270.00--20020.12%
GLD241220P001300002023-02-03 2:32PM EST130.001.210.000.000.00-2103.13%
GLD241220P001350002023-02-03 2:32PM EST135.001.610.000.000.00-4203.13%
GLD241220P001400002023-02-03 2:32PM EST140.002.110.000.000.00-2103.13%
GLD241220P001550002023-01-05 11:42AM EST155.006.633.105.800.00--214.67%
GLD241220P001560002023-01-13 11:04AM EST156.005.150.000.000.00-801.56%
GLD241220P001600002023-01-30 3:29PM EST160.005.100.000.000.00-201.56%
GLD241220P001620002023-01-10 10:34AM EST162.007.960.000.000.00--01.56%
GLD241220P001650002023-02-02 2:58PM EST165.005.900.000.000.00-100.78%
GLD241220P001700002022-12-30 11:54AM EST170.0012.595.759.450.00-2212.03%
GLD241220P001750002022-12-30 11:54AM EST175.0015.097.5012.000.00-2712.01%
GLD241220P001900002022-11-10 11:22AM EST190.0030.5023.2528.000.00-1119.04%
GLD241220P001950002022-10-18 1:39PM EST195.0040.9030.6034.400.00--122.22%
GLD241220P002000002022-10-19 3:01PM EST200.0048.3335.7538.600.00--022.90%
GLD241220P002100002022-11-08 1:11PM EST210.0050.1841.2546.000.00--022.76%
GLD241220P002150002022-10-18 1:35PM EST215.0061.4248.7553.500.00--026.93%
GLD241220P002200002022-10-18 1:39PM EST220.0065.4653.6558.500.00--028.17%
GLD241220P002350002022-10-20 9:14AM EST235.0082.4869.7074.500.00--032.76%
GLD241220P002500002022-10-20 1:33PM EST250.0098.4384.7089.500.00--035.82%
GLD241220P002700002022-10-18 1:37PM EST270.00116.32103.65108.500.00--038.21%
GLD241220P003000002022-11-08 1:11PM EST300.00140.22131.05136.000.00-2039.52%