Canada markets close in 27 minutes

SPDR Gold Shares (GLD)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
164.71-3.62 (-2.15%)
As of 03:33PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:135.00
CallsforJuly 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD220708C001350002022-06-14 12:50PM EDT2022-07-0834.3929.7029.900.00--591.02%
GLD220715C001350002022-07-01 10:23AM EDT2022-07-1533.0529.7529.950.00-71758.59%
GLD220729C001350002022-06-15 3:37PM EDT2022-07-2936.3029.9530.100.00--146.63%
GLD220805C001350002022-06-27 3:55PM EDT2022-08-0535.1929.9530.200.00--543.24%
GLD220819C001350002022-06-14 10:32AM EDT2022-08-1934.5930.1030.300.00-4737.57%
GLD220916C001350002022-06-21 1:25PM EDT2022-09-1636.9530.4530.600.00-12632.68%
GLD220930C001350002022-04-29 12:08PM EDT2022-09-3043.9038.7038.950.00-1770.98%
GLD221118C001350002022-06-13 3:22PM EDT2022-11-1836.4331.4031.600.00--1629.74%
GLD221216C001350002022-05-12 1:23PM EDT2022-12-1637.1541.0541.450.00-1658.95%
GLD221230C001350002022-06-30 3:18PM EDT2022-12-3035.5032.0532.300.00-1728.90%
GLD230120C001350002022-06-22 12:51PM EDT2023-01-2039.0532.4032.650.00-5035028.60%
GLD230331C001350002022-05-23 2:04PM EDT2023-03-3141.3539.7540.300.00-11543.92%
GLD230616C001350002022-05-31 2:51PM EDT2023-06-1641.0537.1039.900.00-102337.93%
GLD240119C001350002022-06-23 10:38AM EDT2024-01-1945.1037.4039.350.00-22328.86%
PutsforJuly 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD220708P001350002022-06-29 10:37AM EDT2022-07-080.020.000.010.00-2053365.63%
GLD220715P001350002022-07-05 9:30AM EDT2022-07-150.040.040.050.00-1615,35150.20%
GLD220722P001350002022-07-05 2:33PM EDT2022-07-220.080.070.08+0.03+60.00%4912141.80%
GLD220819P001350002022-07-05 10:33AM EDT2022-08-190.200.180.19+0.07+53.85%231229.98%
GLD220916P001350002022-07-05 9:50AM EDT2022-09-160.260.280.30+0.01+4.00%11,83525.68%
GLD220930P001350002022-07-01 12:54PM EDT2022-09-300.300.360.380.00-1015,09824.68%
GLD221021P001350002022-06-30 2:43PM EDT2022-10-210.370.470.500.00--723.49%
GLD221118P001350002022-07-05 10:58AM EDT2022-11-180.710.640.68+0.18+33.96%6064222.47%
GLD221216P001350002022-06-24 1:17PM EDT2022-12-160.540.810.860.00-13,88321.68%
GLD221230P001350002022-06-21 9:46AM EDT2022-12-300.640.900.930.00-1935221.24%
GLD230120P001350002022-07-05 2:39PM EDT2023-01-201.041.001.05+0.31+42.47%1,3411,85720.74%
GLD230331P001350002022-06-01 10:07AM EDT2023-03-311.001.291.350.00-617119.14%
GLD230616P001350002022-07-05 11:06AM EDT2023-06-162.111.852.03+0.73+52.90%1028419.12%
GLD240119P001350002022-07-05 10:20AM EDT2024-01-193.803.353.65+0.30+8.57%131,52518.49%