Canada markets closed

SPDR Gold Shares (GLD)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
166.47+0.14 (+0.08%)
At close: 04:00PM EST
166.65 +0.18 (+0.11%)
After hours: 07:11PM EST
In The Money
Show:ListStraddle
Strike:156.00
CallsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD221209C001560002022-12-05 2:56PM EST2022-12-098.609.5011.550.00-64164.06%
GLD221216C001560002022-12-08 3:07PM EST2022-12-1610.699.7011.60+0.99+10.21%43,97248.15%
GLD221223C001560002022-11-17 10:01AM EST2022-12-236.959.9011.800.00-12037.43%
GLD221230C001560002022-12-08 11:44AM EST2022-12-3011.1010.9511.050.00-111,11323.17%
GLD230120C001560002022-12-07 3:52PM EST2023-01-2011.6011.6511.750.00-1436221.78%
GLD230217C001560002022-12-07 1:25PM EST2023-02-1712.5512.3013.300.00-118124.07%
GLD230317C001560002022-12-07 9:41AM EST2023-03-1713.4013.5513.700.00-132221.80%
GLD230331C001560002022-12-02 10:06AM EST2023-03-3113.8013.6514.850.00-31024.11%
GLD230616C001560002022-12-07 2:19PM EST2023-06-1616.6915.9017.600.00-22025.07%
GLD230630C001560002022-11-30 2:24PM EST2023-06-3015.3015.6018.900.00-1627.08%
GLD230915C001560002022-11-09 1:32PM EST2023-09-1515.3818.7020.300.00-612425.68%
GLD230929C001560002022-11-07 10:04AM EST2023-09-2914.0519.1019.400.00-2523.43%
GLD240119C001560002022-12-05 11:13AM EST2024-01-1921.8521.6023.550.00-113726.33%
GLD250117C001560002022-12-08 11:27AM EST2025-01-1730.0027.9532.50+7.50+33.33%11829.03%
PutsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD221209P001560002022-12-08 10:49AM EST2022-12-090.010.000.010.00-234750.78%
GLD221216P001560002022-12-08 3:38PM EST2022-12-160.030.030.05-0.01-25.00%171,15122.36%
GLD221223P001560002022-12-08 10:25AM EST2022-12-230.090.080.100.00-113618.46%
GLD221230P001560002022-12-08 11:52AM EST2022-12-300.150.140.16-0.10-40.00%12,61416.70%
GLD230106P001560002022-12-07 1:52PM EST2023-01-060.260.230.260.00-12816.26%
GLD230113P001560002022-12-07 9:31AM EST2023-01-130.440.360.400.00-101816.29%
GLD230120P001560002022-12-08 3:06PM EST2023-01-200.460.460.49-0.03-6.12%613,43315.77%
GLD230217P001560002022-12-08 1:35PM EST2023-02-170.960.971.01-0.08-7.69%43,87915.52%
GLD230317P001560002022-12-08 3:46PM EST2023-03-171.461.411.47+0.05+3.55%681515.17%
GLD230331P001560002022-12-08 3:27PM EST2023-03-311.671.631.69-1.22-42.21%25915.05%
GLD230616P001560002022-12-05 12:17PM EST2023-06-163.152.782.870.00-1434,16814.83%
GLD230630P001560002022-11-11 3:10PM EST2023-06-304.122.953.050.00-2212314.76%
GLD230915P001560002022-09-26 8:30AM EST2023-09-159.900.000.000.00-23411.56%
GLD230929P001560002022-10-21 12:15PM EST2023-09-299.605.255.550.00-1017.18%
GLD240119P001560002022-12-05 1:42PM EST2024-01-195.555.105.300.00-1071414.23%
GLD250117P001560002022-10-17 12:53PM EST2025-01-1713.087.4510.650.00-11216.45%