Canada markets closed

SPDR Gold Shares (GLD)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
163.22+0.14 (+0.09%)
At close: 01:00PM EST
163.20 -0.02 (-0.01%)
After hours: 04:56PM EST
In The Money
Show:ListStraddle
Strike:145.00
CallsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD221202C001450002022-11-17 10:06AM EST2022-12-0219.0517.6019.050.00-1353.13%
GLD221209C001450002022-11-08 12:58PM EST2022-12-0915.3017.9018.900.00-32851.07%
GLD221216C001450002022-11-25 12:36PM EST2022-12-1618.7018.1518.75+0.36+1.96%291,53838.04%
GLD221223C001450002022-11-04 1:58PM EST2022-12-2312.7018.0519.250.00-9939.11%
GLD221230C001450002022-11-09 9:43AM EST2022-12-3015.6518.2519.350.00-67435.72%
GLD230120C001450002022-11-23 10:33AM EST2023-01-2018.1518.5519.850.00-14,29831.56%
GLD230217C001450002022-11-23 2:50PM EST2023-02-1719.8018.7021.15+19.80--132.14%
GLD230317C001450002022-11-14 10:48AM EST2023-03-1719.6418.8022.000.00-23831.06%
GLD230331C001450002022-11-11 11:25AM EST2023-03-3122.2219.0522.400.00-21930.66%
GLD230616C001450002022-11-23 9:45AM EST2023-06-1621.8522.0524.450.00-11,74129.49%
GLD230630C001450002022-11-11 9:40AM EST2023-06-3022.6822.7024.200.00-23827.89%
GLD230915C001450002022-10-31 11:43AM EST2023-09-1517.8523.2527.600.00-1130.95%
GLD230929C001450002022-11-02 2:13PM EST2023-09-2918.6724.3026.750.00-3328.55%
GLD240119C001450002022-11-14 2:11PM EST2024-01-1930.3026.7529.900.00-1112229.70%
GLD240621C001450002022-11-03 8:44AM EST2024-06-2123.3529.8033.850.00-101930.91%
GLD250117C001450002022-11-18 3:05PM EST2025-01-1736.0033.3038.000.00-2631.35%
PutsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD221202P001450002022-11-15 9:37AM EST2022-12-020.020.000.010.00-2441239.06%
GLD221209P001450002022-11-25 9:45AM EST2022-12-090.010.000.02-0.02-66.67%12226.95%
GLD221216P001450002022-11-25 10:31AM EST2022-12-160.030.020.03-0.01-25.00%1615,03822.66%
GLD221223P001450002022-11-25 10:17AM EST2022-12-230.040.020.05-0.04-50.00%1620.80%
GLD221230P001450002022-11-23 11:33AM EST2022-12-300.090.040.060.00-8610,10518.95%
GLD230120P001450002022-11-25 1:01PM EST2023-01-200.150.130.15-0.04-21.05%14628,56117.24%
GLD230217P001450002022-11-25 12:08PM EST2023-02-170.350.330.36-0.06-14.63%2924716.70%
GLD230317P001450002022-11-23 1:34PM EST2023-03-170.670.560.600.00-3230516.33%
GLD230331P001450002022-11-15 12:51PM EST2023-03-310.840.690.730.00-1,6804,71016.21%
GLD230616P001450002022-11-25 11:00AM EST2023-06-161.431.371.42-0.05-3.38%35,82615.61%
GLD230630P001450002022-11-23 11:47AM EST2023-06-301.681.471.540.00-2111415.52%
GLD230915P001450002022-11-18 12:55PM EST2023-09-152.502.132.210.00-21,94215.20%
GLD230929P001450002022-11-01 9:48AM EST2023-09-295.052.212.380.00-305415.28%
GLD240119P001450002022-11-18 10:07AM EST2024-01-193.353.053.200.00-16,16614.80%
GLD240621P001450002022-08-26 10:25AM EST2024-06-215.256.708.500.00-2320.87%
GLD240920P001450002022-11-10 10:29AM EST2024-09-205.502.506.900.00--117.19%
GLD250117P001450002022-10-26 2:24PM EST2025-01-178.483.208.000.00--017.22%