Canada markets closed

SPDR Gold Shares (GLD)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
164.73-3.59 (-2.13%)
At close: 04:00PM EDT
164.75 +0.02 (+0.01%)
After hours: 04:07PM EDT
In The Money
Show:ListStraddle
Strike:150.00
CallsforJuly 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD220708C001500002022-07-01 10:17AM EDT2022-07-0818.2514.7014.850.00-7850.00%
GLD220715C001500002022-07-05 9:31AM EDT2022-07-1517.4014.8015.00-2.30-11.68%137535.45%
GLD220819C001500002022-07-05 3:12PM EDT2022-08-1915.7015.5515.70-4.88-23.71%143024.39%
GLD220916C001500002022-07-05 11:11AM EDT2022-09-1616.6116.2516.35-2.54-13.26%212022.99%
GLD220930C001500002022-07-05 10:57AM EDT2022-09-3016.8416.5516.75-4.15-19.77%24622.97%
GLD221118C001500002022-06-14 10:32AM EDT2022-11-1822.1517.8518.000.00-3022.72%
GLD221216C001500002022-07-01 3:23PM EDT2022-12-1621.9018.5018.850.00-227223.17%
GLD221230C001500002022-06-17 9:38AM EDT2022-12-3025.4018.9019.100.00-68237222.93%
GLD230120C001500002022-07-05 3:47PM EDT2023-01-2019.5619.4519.60-2.69-12.09%22,68622.96%
GLD230331C001500002022-05-17 12:20PM EDT2023-03-3125.7028.3528.900.00--338.54%
GLD230616C001500002022-07-01 1:35PM EDT2023-06-1625.8322.7523.350.00-212624.30%
GLD240119C001500002022-07-05 1:24PM EDT2024-01-1927.9025.9028.90-2.48-8.16%754326.66%
PutsforJuly 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD220708P001500002022-07-05 3:11PM EDT2022-07-080.030.020.03-0.02-40.00%5512440.23%
GLD220715P001500002022-07-05 2:28PM EDT2022-07-150.130.120.13+0.02+18.18%10995730.57%
GLD220722P001500002022-07-05 10:06AM EDT2022-07-220.230.200.22+0.05+27.78%1154626.51%
GLD220729P001500002022-07-01 2:06PM EDT2022-07-290.230.320.340.00-778824.81%
GLD220805P001500002022-07-05 1:48PM EDT2022-08-050.430.420.45+0.11+34.38%22223.49%
GLD220812P001500002022-07-01 3:38PM EDT2022-08-120.400.520.55+0.04+11.11%10122.44%
GLD220819P001500002022-07-05 3:12PM EDT2022-08-190.620.620.64+0.20+47.62%9064521.53%
GLD220916P001500002022-07-05 2:56PM EDT2022-09-161.031.021.05+0.30+41.10%1132,64719.75%
GLD220930P001500002022-07-05 1:43PM EDT2022-09-301.291.261.28+0.23+21.70%1148219.37%
GLD221021P001500002022-07-05 1:59PM EDT2022-10-211.611.581.62+0.36+28.80%123018.96%
GLD221118P001500002022-07-05 2:26PM EDT2022-11-182.062.022.06+0.47+29.56%152018.57%
GLD221216P001500002022-07-05 1:28PM EDT2022-12-162.512.402.48+0.58+30.05%21991818.29%
GLD221230P001500002022-07-05 1:29PM EDT2022-12-302.702.602.65+0.60+28.57%2345918.07%
GLD230120P001500002022-07-05 3:51PM EDT2023-01-202.882.862.94+0.59+25.76%20511,32817.91%
GLD230331P001500002022-06-30 3:18PM EDT2023-03-313.053.753.850.00-319417.52%
GLD230616P001500002022-07-05 11:54AM EDT2023-06-165.004.204.80+1.20+31.58%523417.31%
GLD240119P001500002022-07-05 2:24PM EDT2024-01-196.956.807.10+0.75+12.10%213,45016.94%