Canada markets close in 2 hours 57 minutes

SPDR Gold Shares (GLD)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
205.72+2.62 (+1.29%)
As of 01:03PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:193.00
CallsforMarch 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD240328C001930002024-03-28 12:27PM EDT2024-03-2812.3512.7512.95+2.40+24.12%32,90071.09%
GLD240405C001930002024-03-28 12:07PM EDT2024-04-0512.2612.9513.10+2.05+20.08%348329.98%
GLD240412C001930002024-03-27 11:36AM EDT2024-04-1210.2313.1513.300.00-32225.22%
GLD240419C001930002024-03-28 9:32AM EDT2024-04-1911.5713.4013.50+0.98+9.25%251,20622.99%
GLD240426C001930002024-03-25 2:09PM EDT2024-04-2612.1013.6013.70+2.72+29.00%65421.67%
GLD240503C001930002024-03-27 11:00AM EDT2024-05-0311.3013.8514.000.00-1121.42%
GLD240517C001930002024-03-27 3:28PM EDT2024-05-1713.0714.3514.45+1.43+12.29%173920.48%
GLD240621C001930002024-03-21 9:32AM EDT2024-06-2113.9215.5515.700.00-363420.03%
GLD240628C001930002024-03-22 9:43AM EDT2024-06-2812.1115.8015.950.00-844220.03%
GLD240719C001930002024-03-27 1:59PM EDT2024-07-1913.7916.5016.650.00-139319.98%
GLD240816C001930002024-03-13 12:40PM EDT2024-08-1614.0817.4517.600.00-110620.12%
GLD240920C001930002024-03-27 12:26PM EDT2024-09-2017.4918.8018.95+1.44+8.97%279620.75%
GLD241115C001930002024-03-06 11:57AM EDT2024-11-1515.4420.4020.650.00-121621.01%
GLD241220C001930002024-03-20 2:45PM EDT2024-12-2018.1721.4521.750.00-116621.32%
GLD241231C001930002024-03-12 11:50AM EDT2024-12-3117.9521.7522.050.00-1621.35%
GLD250117C001930002024-03-28 9:30AM EDT2025-01-1721.3022.2022.55+3.90+22.41%112521.47%
GLD260116C001930002024-01-31 1:41PM EDT2026-01-1622.0022.2024.200.00-111516.00%
PutsforMarch 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD240328P001930002024-03-26 3:04PM EDT2024-03-280.010.000.010.00-7572,10648.44%
GLD240403P001930002024-03-28 12:06PM EDT2024-04-030.010.010.02-0.02-66.67%175719.92%
GLD240405P001930002024-03-28 12:05PM EDT2024-04-050.020.020.03-0.02-50.00%3115618.56%
GLD240412P001930002024-03-28 10:33AM EDT2024-04-120.070.050.06-0.01-12.50%127515.53%
GLD240419P001930002024-03-28 12:38PM EDT2024-04-190.060.070.08-0.05-45.45%2677113.58%
GLD240426P001930002024-03-28 11:07AM EDT2024-04-260.110.090.11-0.05-31.25%51,56212.55%
GLD240503P001930002024-03-28 12:38PM EDT2024-05-030.160.160.18-0.17-51.52%51212.45%
GLD240517P001930002024-03-28 12:45PM EDT2024-05-170.290.270.30-0.11-27.50%611,15711.89%
GLD240621P001930002024-03-28 12:38PM EDT2024-06-210.590.570.60-0.15-20.27%681510.99%
GLD240628P001930002024-03-28 12:06PM EDT2024-06-280.680.630.67-0.16-19.05%613910.91%
GLD240719P001930002024-03-26 9:46AM EDT2024-07-191.100.820.860.00-22,50010.66%
GLD240816P001930002024-03-25 9:30AM EDT2024-08-161.541.081.130.00-4630510.47%
GLD240920P001930002024-03-28 10:00AM EDT2024-09-201.511.391.45-0.13-7.93%20144510.27%
GLD241018P001930002024-03-28 10:42AM EDT2024-10-181.691.611.68-1.06-38.55%20026510.11%
GLD241115P001930002024-03-21 10:10AM EDT2024-11-152.551.911.990.00-21,01210.16%
GLD241220P001930002024-03-05 1:55PM EDT2024-12-202.402.202.28-2.00-45.45%321110.05%
GLD241231P001930002024-02-12 11:48AM EDT2024-12-318.903.303.400.00-62111.88%
GLD250117P001930002024-03-11 10:05AM EDT2025-01-173.652.382.470.00-204119.91%
GLD260116P001930002024-03-04 11:24AM EDT2026-01-168.054.356.050.00-1110.58%