Canada markets closed

SPDR Gold Shares (GLD)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
177.90-3.77 (-2.08%)
At close: 04:00PM EST
177.80 -0.10 (-0.06%)
After hours: 05:25PM EST
In The Money
Show:ListStraddle
Strike:200.00
CallsforFebruary 3, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD230203C002000002023-01-26 3:46PM EST2023-02-030.020.000.010.00-27356.25%
GLD230210C002000002023-02-02 9:43AM EST2023-02-100.010.000.010.00-111728.13%
GLD230217C002000002023-02-02 3:07PM EST2023-02-170.030.020.030.00-864,56023.83%
GLD230224C002000002023-02-02 12:29PM EST2023-02-240.040.020.05-0.03-42.86%1222821.29%
GLD230303C002000002023-02-02 2:50PM EST2023-03-030.060.040.07-0.04-40.00%810419.53%
GLD230317C002000002023-02-02 3:29PM EST2023-03-170.130.130.15-0.13-50.00%434,53718.21%
GLD230331C002000002023-02-02 3:39PM EST2023-03-310.260.260.28-0.16-38.10%343,26417.85%
GLD230421C002000002023-02-02 1:31PM EST2023-04-210.540.500.53-0.23-29.87%33162117.60%
GLD230519C002000002023-02-01 3:58PM EST2023-05-191.520.961.000.00-2117517.86%
GLD230616C002000002023-02-02 3:59PM EST2023-06-161.531.501.56-0.67-30.45%10824,69918.22%
GLD230630C002000002023-02-02 1:06PM EST2023-06-301.811.801.85-0.72-28.46%1012,39018.36%
GLD230915C002000002023-02-02 3:25PM EST2023-09-153.643.503.65-0.85-18.93%5202,75719.37%
GLD230929C002000002023-02-02 2:33PM EST2023-09-293.903.853.95-0.60-13.33%1642619.45%
GLD231229C002000002023-02-02 1:08PM EST2023-12-296.155.856.10-0.52-7.80%214820.33%
GLD240119C002000002023-02-02 3:27PM EST2024-01-196.466.356.50-1.38-17.60%2825,73220.36%
GLD240621C002000002023-02-02 3:48PM EST2024-06-219.609.409.80-0.95-9.00%62,14621.28%
GLD240920C002000002023-01-20 9:30AM EST2024-09-2013.0510.0013.550.00-1223.89%
GLD241220C002000002023-02-02 10:24AM EST2024-12-2012.5510.7514.30-2.25-15.20%621423.04%
GLD250117C002000002023-02-02 3:28PM EST2025-01-1713.2511.3015.00-0.95-6.69%121,91823.30%
PutsforFebruary 3, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD230217P002000002023-01-19 3:03PM EST2023-02-1719.2520.8523.050.00-1245.53%
GLD230317P002000002023-02-02 2:06PM EST2023-03-1721.8021.5022.55+1.45+7.13%142022.73%
GLD230331P002000002023-01-20 3:37PM EST2023-03-3120.7021.3023.000.00-38023.57%
GLD230421P002000002023-01-25 3:02PM EST2023-04-2119.3121.3523.000.00--520.20%
GLD230616P002000002023-02-02 3:59PM EST2023-06-1622.1321.2523.05+1.19+5.68%121315.70%
GLD230630P002000002023-01-27 12:25PM EST2023-06-3021.0020.5523.600.00-2149017.15%
GLD230915P002000002023-02-02 3:45PM EST2023-09-1522.4021.7523.25+0.95+4.43%20565412.84%
GLD230929P002000002023-02-01 3:36PM EST2023-09-2919.5021.8022.700.00-112310.46%
GLD240119P002000002023-02-02 11:37AM EST2024-01-1922.9721.7524.35+0.42+1.86%210712.85%
GLD240621P002000002023-01-27 12:42PM EST2024-06-2123.2021.5025.250.00-2312.21%
GLD240920P002000002022-10-18 1:23PM EST2024-09-2046.7234.6538.400.00--3027.01%
GLD241220P002000002022-10-19 3:01PM EST2024-12-2048.3335.7538.600.00--025.38%
GLD250117P002000002023-01-13 1:00PM EST2025-01-1725.4322.6026.200.00-61311.49%