Canada markets closed

SPDR Gold Shares (GLD)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
167.84+3.03 (+1.84%)
At close: 04:00PM EST
167.55 -0.29 (-0.17%)
After hours: 07:23PM EST
In The Money
Show:ListStraddle
Strike:135.00
CallsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD221202C001350002022-11-03 8:32AM EST2022-12-0216.1031.8033.850.00--3309.67%
GLD221216C001350002022-11-03 8:32AM EST2022-12-1616.3832.5533.500.00-56956.25%
GLD221230C001350002022-11-14 11:21AM EST2022-12-3030.2031.8534.550.00-2966.53%
GLD230120C001350002022-12-01 12:08PM EST2023-01-2033.2032.6534.15+5.45+19.64%29833846.92%
GLD230217C001350002022-11-23 2:25PM EST2023-02-1729.4532.1036.000.00--349.65%
GLD230317C001350002022-10-31 2:03PM EST2023-03-1720.1429.6032.900.00-101817.77%
GLD230331C001350002022-09-28 8:40AM EST2023-03-3121.9521.2521.400.00-10550.00%
GLD230616C001350002022-11-04 8:31AM EST2023-06-1625.0034.1037.900.00-126837.54%
GLD230630C001350002022-10-25 8:32AM EST2023-06-3024.9029.7034.500.00-101624.42%
GLD230915C001350002022-11-11 11:04AM EST2023-09-1535.3735.7540.500.00-51637.43%
GLD240119C001350002022-12-01 2:05PM EST2024-01-1941.0539.0042.20+2.45+6.35%113734.49%
GLD240621C001350002022-10-06 9:33AM EST2024-06-2136.0032.0036.700.00-3319.80%
GLD250117C001350002022-11-09 3:36PM EST2025-01-1739.7544.2548.500.00-3733.54%
PutsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD221202P001350002022-11-30 2:12PM EST2022-12-020.020.000.010.00-6573140.63%
GLD221209P001350002022-11-23 2:11PM EST2022-12-090.010.000.010.00-12650.00%
GLD221216P001350002022-12-01 9:30AM EST2022-12-160.370.000.01+0.36+3,600.00%15,11339.06%
GLD221223P001350002022-11-15 2:38PM EST2022-12-230.020.000.020.00-7810034.38%
GLD221230P001350002022-11-29 10:53AM EST2022-12-300.020.000.020.00-591730.08%
GLD230120P001350002022-11-30 1:29PM EST2023-01-200.030.020.030.00-911,22123.83%
GLD230317P001350002022-11-25 12:06PM EST2023-03-170.200.120.160.00-62,64020.66%
GLD230331P001350002022-11-16 11:16AM EST2023-03-310.290.160.200.00-221520.17%
GLD230616P001350002022-11-30 3:34PM EST2023-06-160.570.470.520.00-366518.89%
GLD230630P001350002022-12-01 10:43AM EST2023-06-300.520.530.60-0.19-26.76%61018.82%
GLD230915P001350002022-12-01 12:39PM EST2023-09-150.900.900.97-0.40-30.77%13718.07%
GLD230929P001350002022-11-17 1:50PM EST2023-09-291.370.951.120.00-102418.31%
GLD240119P001350002022-12-01 10:44AM EST2024-01-191.471.491.59-0.30-16.95%161,52517.24%
GLD240621P001350002022-11-03 12:06PM EST2024-06-214.960.833.700.00-353519.52%
GLD240920P001350002022-11-04 9:15AM EST2024-09-204.700.194.250.00-102019.13%
GLD250117P001350002022-12-01 11:51AM EST2025-01-172.800.645.50-2.20-44.00%11019.59%