Canada markets closed

SPDR Gold Shares (GLD)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
159.81-0.89 (-0.55%)
At close: 04:00PM EDT
160.07 +0.26 (+0.16%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:164.00
CallsforOctober 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD221007C001640002022-10-05 3:22PM EDT2022-10-070.100.090.10-0.14-58.33%7538024.41%
GLD221014C001640002022-10-05 2:36PM EDT2022-10-140.510.520.55-0.24-32.00%2542019.51%
GLD221021C001640002022-10-05 3:51PM EDT2022-10-210.930.920.95-0.25-21.19%631,41418.54%
GLD221028C001640002022-10-05 2:33PM EDT2022-10-281.251.291.35-0.36-22.36%16018.43%
GLD221104C001640002022-10-05 12:03PM EDT2022-11-041.551.741.80-0.54-25.84%22618.92%
GLD221111C001640002022-10-05 3:58PM EDT2022-11-112.152.112.23+0.09+4.37%21619.35%
GLD221118C001640002022-10-05 2:49PM EDT2022-11-182.472.482.52-0.34-12.10%541,79419.15%
GLD221216C001640002022-10-05 2:58PM EDT2022-12-163.753.703.80-0.35-8.54%9072719.70%
GLD221230C001640002022-10-05 11:46AM EDT2022-12-303.994.204.30-0.71-15.11%483419.68%
GLD230120C001640002022-10-04 2:39PM EDT2023-01-205.404.955.100.00-8251,00020.01%
GLD230317C001640002022-10-05 2:04PM EDT2023-03-177.007.007.15-0.23-3.18%12,51421.08%
GLD230331C001640002022-10-04 1:18PM EDT2023-03-317.807.507.650.00-26121.36%
GLD230616C001640002022-10-04 11:08AM EDT2023-06-1610.279.9010.050.00-12122.35%
GLD230630C001640002022-09-01 11:34AM EDT2023-06-309.007.908.100.00-1218.18%
GLD230915C001640002022-09-19 10:24AM EDT2023-09-159.7512.4012.600.00-166323.29%
GLD240119C001640002022-10-03 12:41PM EDT2024-01-1914.3015.5515.900.00-66924.49%
PutsforOctober 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD221007P001640002022-10-04 11:49AM EDT2022-10-073.654.054.150.00-33220.00%
GLD221014P001640002022-10-05 10:38AM EDT2022-10-145.304.454.55+1.60+43.24%1449416.65%
GLD221021P001640002022-10-05 2:02PM EDT2022-10-215.084.754.85+0.82+19.25%651615.77%
GLD221028P001640002022-10-04 11:32AM EDT2022-10-284.505.055.150.00-3615.55%
GLD221104P001640002022-10-03 11:14AM EDT2022-11-047.405.405.550.00-55016.21%
GLD221111P001640002022-10-04 3:02PM EDT2022-11-115.20--+5.20---0.00%
GLD221118P001640002022-10-05 2:59PM EDT2022-11-186.025.956.05+0.49+8.86%250715.93%
GLD221216P001640002022-10-04 3:07PM EDT2022-12-166.406.806.950.00-795515.88%
GLD221230P001640002022-10-05 1:21PM EDT2022-12-307.507.107.20+0.85+12.78%334615.38%
GLD230120P001640002022-10-05 1:30PM EDT2023-01-207.957.557.70-0.05-0.63%6114315.30%
GLD230317P001640002022-09-29 10:40AM EDT2023-03-1712.958.708.850.00-3278,30715.17%
GLD230331P001640002022-09-28 9:52AM EDT2023-03-3112.808.959.100.00-519215.14%
GLD230616P001640002022-09-26 9:30AM EDT2023-06-1613.9510.0510.250.00-73314.84%
GLD230630P001640002022-08-17 3:19PM EDT2023-06-307.9712.2012.400.00-5918.40%
GLD230915P001640002022-10-03 10:43AM EDT2023-09-1512.95--+12.95---0.00%
GLD240119P001640002022-10-03 12:46PM EDT2024-01-1913.8012.3512.700.00-91,85514.31%