Canada markets close in 42 minutes

SPDR Gold Shares (GLD)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
167.80+1.46 (+0.88%)
As of 03:18PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:156.00
CallsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD220812C001560002022-08-05 12:48PM EDT2022-08-129.4611.8011.950.00-14373.44%
GLD220819C001560002022-08-10 10:01AM EDT2022-08-1911.5311.7511.850.00-1511024.22%
GLD220826C001560002022-07-27 3:14PM EDT2022-08-267.1811.9012.000.00-1423.10%
GLD220902C001560002022-07-29 11:43AM EDT2022-09-029.4112.0012.150.00-101021.80%
GLD220916C001560002022-08-11 1:28PM EDT2022-09-1611.6512.2512.350.00-547019.28%
GLD220930C001560002022-07-29 12:37PM EDT2022-09-3010.0012.6512.800.00-349519.78%
GLD221021C001560002022-08-11 3:43PM EDT2022-10-2112.1513.1013.200.00-17218.78%
GLD221230C001560002022-07-26 1:06PM EDT2022-12-3010.5515.1015.200.00-512419.79%
GLD230317C001560002022-08-10 2:20PM EDT2023-03-1716.8517.1517.250.00-2520.63%
GLD230630C001560002022-07-15 12:59PM EDT2023-06-3015.3519.5520.300.00--122.40%
GLD240119C001560002022-07-20 12:04PM EDT2024-01-1919.4523.9024.700.00-52523.53%
PutsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD220812P001560002022-08-09 11:35AM EDT2022-08-120.020.000.010.00-27538551.56%
GLD220819P001560002022-08-12 12:54PM EDT2022-08-190.010.000.02-0.01-50.00%116,61521.49%
GLD220826P001560002022-08-12 1:49PM EDT2022-08-260.040.050.06-0.03-42.86%5011818.56%
GLD220902P001560002022-08-12 1:41PM EDT2022-09-020.120.100.12-0.11-47.83%276617.29%
GLD220909P001560002022-08-12 1:01PM EDT2022-09-090.180.160.19-0.16-47.06%111416.53%
GLD220916P001560002022-08-12 1:20PM EDT2022-09-160.250.250.26-0.11-30.56%97,52615.92%
GLD220923P001560002022-08-08 10:43AM EDT2022-09-230.580.340.370.00-62915.89%
GLD220930P001560002022-08-12 12:14PM EDT2022-09-300.460.440.46-0.16-25.81%122715.60%
GLD221021P001560002022-08-12 1:07PM EDT2022-10-210.730.720.73-0.19-20.65%2741615.00%
GLD221230P001560002022-08-12 2:43PM EDT2022-12-301.781.761.79-0.29-14.01%2027214.73%
GLD230317P001560002022-07-22 10:49AM EDT2023-03-175.772.762.810.00-1114.51%
GLD230630P001560002022-07-28 10:30AM EDT2023-06-306.103.954.150.00-19714.55%
GLD240119P001560002022-08-11 3:50PM EDT2024-01-196.716.056.350.00-2123614.59%