Canada markets closed

SPDR Gold Shares (GLD)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
159.63-0.18 (-0.11%)
At close: 04:00PM EDT
159.44 -0.19 (-0.12%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:150.00
CallsforOctober 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD221007C001500002022-10-05 1:19PM EDT2022-10-079.409.0010.400.00-217965.04%
GLD221014C001500002022-10-06 3:37PM EDT2022-10-149.849.0510.95+0.22+2.29%312450.61%
GLD221021C001500002022-10-06 11:04AM EDT2022-10-219.809.9010.00-0.58-5.59%211,36724.20%
GLD221028C001500002022-10-06 10:34AM EDT2022-10-289.7910.1010.25-0.26-2.59%601723.27%
GLD221111C001500002022-10-05 9:53AM EDT2022-11-1110.4510.6510.800.00-46922.74%
GLD221118C001500002022-10-06 3:38PM EDT2022-11-1811.0710.9011.05-0.23-2.04%2951,13522.49%
GLD221216C001500002022-10-06 2:36PM EDT2022-12-1612.1011.4512.70-0.15-1.22%262325.10%
GLD221230C001500002022-10-05 10:06AM EDT2022-12-3011.7011.6512.950.00-255123.91%
GLD230120C001500002022-10-06 3:36PM EDT2023-01-2013.2012.3513.65-0.30-2.22%36,01323.82%
GLD230317C001500002022-10-06 9:51AM EDT2023-03-1714.7913.8516.20-0.96-6.10%1613626.04%
GLD230331C001500002022-09-29 9:30AM EDT2023-03-3112.0014.2016.750.00-14026.35%
GLD230616C001500002022-10-06 10:18AM EDT2023-06-1617.4516.2519.15-1.15-6.18%132526.90%
GLD230630C001500002022-09-27 3:01PM EDT2023-06-3012.7516.6019.550.00-1726.98%
GLD230915C001500002022-10-04 3:53PM EDT2023-09-1521.0017.7022.500.00-21428.88%
GLD240119C001500002022-10-06 3:43PM EDT2024-01-1923.1022.8024.55+0.75+3.36%3375827.73%
GLD240621C001500002022-09-26 9:53AM EDT2024-06-2122.0224.2028.600.00-12829.24%
GLD250117C001500002022-10-04 1:28PM EDT2025-01-1732.0028.5032.900.00-75330.05%
PutsforOctober 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD221007P001500002022-10-06 3:18PM EDT2022-10-070.010.000.01-0.01-50.00%2061,31448.44%
GLD221014P001500002022-10-06 3:58PM EDT2022-10-140.100.090.12-0.07-41.18%9478925.49%
GLD221021P001500002022-10-06 3:59PM EDT2022-10-210.230.230.25-0.02-8.00%45436,27621.88%
GLD221028P001500002022-10-06 2:56PM EDT2022-10-280.390.370.40-0.02-4.88%9430120.44%
GLD221104P001500002022-10-06 1:40PM EDT2022-11-040.580.550.59-0.06-9.38%814919.96%
GLD221111P001500002022-10-06 12:25PM EDT2022-11-110.800.700.79-0.80-50.00%10319.72%
GLD221118P001500002022-10-06 3:28PM EDT2022-11-180.880.870.91-0.01-1.12%813,67218.96%
GLD221125P001500002022-10-06 3:26PM EDT2022-11-250.990.991.04+0.99-6-18.46%
GLD221216P001500002022-10-06 3:00PM EDT2022-12-161.491.481.53+0.05+3.47%811,92718.06%
GLD221230P001500002022-10-04 12:47PM EDT2022-12-301.561.711.750.00-801,56717.49%
GLD230120P001500002022-10-06 3:38PM EDT2023-01-202.082.072.13-0.15-6.73%6213,71617.13%
GLD230317P001500002022-10-06 11:22AM EDT2023-03-173.072.983.10+0.11+3.72%13,20216.71%
GLD230331P001500002022-10-05 9:31AM EDT2023-03-313.353.203.300.00-2027416.58%
GLD230616P001500002022-10-04 12:34PM EDT2023-06-163.954.204.350.00-972316.15%
GLD230630P001500002022-09-22 9:50AM EDT2023-06-305.274.354.500.00-15216.03%
GLD230915P001500002022-09-29 3:46PM EDT2023-09-156.755.255.400.00-275615.78%
GLD230929P001500002022-10-03 2:58PM EDT2023-09-296.005.305.600.00--115.83%
GLD240119P001500002022-10-04 10:42AM EDT2024-01-196.356.406.750.00-203,79915.58%
GLD240621P001500002022-10-05 3:48PM EDT2024-06-218.076.409.600.00-227317.25%
GLD250117P001500002022-10-05 11:14AM EDT2025-01-179.007.2011.850.00-1217.44%