Canada markets closed

SPDR Gold Shares (GLD)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
188.62+1.06 (+0.57%)
At close: 04:00PM EST
188.48 -0.14 (-0.07%)
After hours: 07:54PM EST
In The Money
Show:ListStraddle
CallsforFebruary 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD240228C001760002024-02-23 12:35PM EST176.0012.8012.4512.85+2.70+26.73%1138.82%
GLD240228C001770002024-02-22 10:40AM EST177.0010.5011.5011.850.00-111136.33%
GLD240228C001780002024-02-23 11:03AM EST178.0010.2510.5010.85+0.52+5.34%1633.79%
GLD240228C001810002024-02-14 9:36AM EST181.004.107.507.850.00-2926.07%
GLD240228C001820002024-02-23 12:17PM EST182.006.906.506.85+1.20+21.05%20220323.44%
GLD240228C001830002024-02-21 2:01PM EST183.004.425.555.850.00-1520.75%
GLD240228C001840002024-02-23 3:31PM EST184.004.684.504.85+1.12+31.46%10781117.97%
GLD240228C001850002024-02-23 2:22PM EST185.004.043.503.90+1.39+52.45%3238416.14%
GLD240228C001860002024-02-23 3:34PM EST186.002.752.682.90+1.00+57.14%32337313.06%
GLD240228C001870002024-02-23 3:36PM EST187.001.851.762.00+0.71+62.28%17145611.23%
GLD240228C001880002024-02-23 4:14PM EST188.001.151.101.16+0.50+76.92%9677629.23%
GLD240228C001890002024-02-23 4:14PM EST189.000.590.590.62+0.26+78.79%1,3364429.03%
GLD240228C001900002024-02-23 4:03PM EST190.000.310.280.30+0.15+93.75%1,1012689.16%
GLD240228C001910002024-02-23 4:02PM EST191.000.150.130.15+0.07+87.50%5002319.77%
GLD240228C001920002024-02-23 4:04PM EST192.000.080.070.08+0.04+100.00%1444110.55%
GLD240228C001930002024-02-23 3:56PM EST193.000.050.040.05+0.02+66.67%242711.67%
GLD240228C001940002024-02-23 3:52PM EST194.000.030.030.04-0.02-40.00%1411313.18%
GLD240228C001950002024-02-23 12:27PM EST195.000.030.020.030.00-81014.45%
GLD240228C001960002024-02-23 3:33PM EST196.000.010.020.03-0.02-66.67%1316.21%
GLD240228C001970002024-02-23 12:10PM EST197.000.020.010.020.00-13016.99%
GLD240228C001980002024-02-22 3:06PM EST198.000.010.010.020.00-38939018.75%
GLD240228C001990002024-02-23 3:05PM EST199.000.010.010.02-0.01-50.00%407120.31%
GLD240228C002000002024-02-23 2:24PM EST200.000.020.000.020.00-1322.07%
PutsforFebruary 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD240228P001700002024-02-21 11:51AM EST170.000.010.000.010.00--133.99%
GLD240228P001720002024-02-21 1:22PM EST172.000.010.000.010.00--50030.47%
GLD240228P001760002024-02-23 11:46AM EST176.000.010.000.010.00-1644723.44%
GLD240228P001770002024-02-23 3:26PM EST177.000.010.000.01-0.02-66.67%11121.88%
GLD240228P001780002024-02-20 9:32AM EST178.000.020.000.020.00--121.88%
GLD240228P001790002024-02-23 3:16PM EST179.000.010.010.02-0.01-50.00%40440220.12%
GLD240228P001800002024-02-23 10:04AM EST180.000.010.010.02-0.02-66.67%310418.36%
GLD240228P001810002024-02-23 3:20PM EST181.000.020.010.020.00-73416.41%
GLD240228P001820002024-02-23 2:41PM EST182.000.020.020.03-0.02-50.00%9413915.43%
GLD240228P001830002024-02-23 2:12PM EST183.000.030.020.03-0.03-50.00%43231813.48%
GLD240228P001840002024-02-23 3:24PM EST184.000.040.030.04-0.06-60.00%5370011.91%
GLD240228P001850002024-02-23 4:05PM EST185.000.060.050.06-0.10-62.50%29099310.65%
GLD240228P001860002024-02-23 4:07PM EST186.000.110.100.11-0.17-60.71%9876389.67%
GLD240228P001870002024-02-23 4:07PM EST187.000.230.220.24-0.32-58.18%1,7944309.16%
GLD240228P001880002024-02-23 4:10PM EST188.000.500.480.50-0.62-55.36%4912128.77%
GLD240228P001890002024-02-23 3:32PM EST189.000.960.940.98-1.00-51.02%6613578.79%
GLD240228P001900002024-02-23 3:59PM EST190.001.631.521.77-0.79-32.64%843210.40%
GLD240228P001910002024-02-23 2:46PM EST191.002.342.372.65-1.31-35.89%6311.99%
GLD240228P001920002024-02-20 2:52PM EST192.004.403.303.600.00-29013.99%
GLD240228P001960002024-02-15 2:47PM EST196.0010.357.257.600.00-78024.22%