Canada Markets closed

SPDR Gold Shares (GLD)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
162.29-2.46 (-1.49%)
At close: 04:00PM EDT
162.06 -0.23 (-0.14%)
After hours: 04:41PM EDT
In The Money
Show:ListStraddle
Strike:160.00
CallsforJuly 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD220708C001600002022-07-06 3:57PM EDT2022-07-082.622.592.67-2.33-47.07%2117022.95%
GLD220715C001600002022-07-06 3:59PM EDT2022-07-153.473.453.55-1.93-35.74%9920821.85%
GLD220722C001600002022-07-06 3:49PM EDT2022-07-224.013.954.05-1.67-29.40%20820.57%
GLD220729C001600002022-07-06 3:36PM EDT2022-07-294.654.554.65-1.82-28.13%5220221.09%
GLD220805C001600002022-07-06 3:56PM EDT2022-08-055.054.955.10-3.65-41.95%121321.03%
GLD220819C001600002022-07-06 3:25PM EDT2022-08-195.705.605.70-1.55-21.38%21213820.17%
GLD220916C001600002022-07-06 3:58PM EDT2022-09-166.856.756.90-1.47-17.67%1971,37220.07%
GLD220930C001600002022-07-06 3:55PM EDT2022-09-307.417.357.45-1.80-19.54%36320.15%
GLD221021C001600002022-07-06 1:23PM EDT2022-10-218.108.108.25-4.20-34.15%36820.40%
GLD221118C001600002022-07-06 12:25PM EDT2022-11-188.959.059.35-4.30-32.45%1278021.00%
GLD221216C001600002022-07-06 9:53AM EDT2022-12-1610.859.9510.30-1.05-8.82%2513921.34%
GLD221230C001600002022-07-06 11:09AM EDT2022-12-3010.5010.4510.60-4.75-31.15%21621.16%
GLD230120C001600002022-07-06 3:56PM EDT2023-01-2011.2011.1011.30-1.40-11.11%3792,90821.50%
GLD230331C001600002022-07-06 11:54AM EDT2023-03-3113.0012.3014.10-1.65-11.26%194423.60%
GLD230616C001600002022-07-06 3:46PM EDT2023-06-1615.3114.3016.15-1.20-7.27%3562724.11%
GLD240119C001600002022-07-06 11:58AM EDT2024-01-1919.1619.2020.50-2.69-12.31%2254124.40%
PutsforJuly 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD220708P001600002022-07-06 3:46PM EDT2022-07-080.360.390.43+0.12+50.00%1,9451,87420.80%
GLD220715P001600002022-07-06 4:00PM EDT2022-07-151.241.201.25+0.55+79.71%8,9118,14620.24%
GLD220722P001600002022-07-06 3:57PM EDT2022-07-221.691.671.72+0.66+64.08%4544,28619.14%
GLD220729P001600002022-07-06 4:08PM EDT2022-07-292.232.202.25+0.77+52.74%61,17251519.47%
GLD220805P001600002022-07-06 3:45PM EDT2022-08-052.512.542.61+0.76+43.43%5218319.12%
GLD220812P001600002022-07-06 2:22PM EDT2022-08-123.122.832.91+1.11+55.22%411218.75%
GLD220819P001600002022-07-06 4:00PM EDT2022-08-193.143.053.20+0.93+42.08%9517,57218.55%
GLD220916P001600002022-07-06 3:58PM EDT2022-09-164.154.004.10+1.10+36.07%1743,30417.75%
GLD220930P001600002022-07-06 12:53PM EDT2022-09-304.704.404.55+1.18+33.52%865,24517.72%
GLD221021P001600002022-07-06 2:26PM EDT2022-10-215.365.005.10+1.29+31.70%13316917.49%
GLD221118P001600002022-07-06 2:15PM EDT2022-11-185.905.655.80+1.15+24.21%4233617.40%
GLD221216P001600002022-07-06 3:22PM EDT2022-12-166.306.256.40+1.08+20.69%711,09217.25%
GLD221230P001600002022-07-06 11:57AM EDT2022-12-306.976.556.65+1.42+25.59%257,61617.12%
GLD230120P001600002022-07-06 3:36PM EDT2023-01-206.906.857.00+1.00+16.95%6210,29416.93%
GLD230331P001600002022-07-06 12:38PM EDT2023-03-318.397.908.30+2.09+33.17%26516.94%
GLD230616P001600002022-07-06 1:16PM EDT2023-06-169.308.959.35+0.85+10.06%1042816.63%
GLD240119P001600002022-07-06 11:57AM EDT2024-01-1911.9511.2011.65+1.38+13.06%13749715.94%