Canada markets closed

SPDR Gold Shares (GLD)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
167.84+3.03 (+1.84%)
At close: 04:00PM EST
167.80 -0.04 (-0.02%)
After hours: 06:49PM EST
In The Money
Show:ListStraddle
Strike:164.00
CallsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD221202C001640002022-12-01 3:52PM EST2022-12-023.853.454.50+2.60+208.00%37189941.36%
GLD221209C001640002022-12-01 3:53PM EST2022-12-094.204.104.20+2.35+127.03%1672,79415.36%
GLD221216C001640002022-12-01 3:55PM EST2022-12-164.724.704.80+2.10+80.15%1196,13317.38%
GLD221223C001640002022-12-01 10:17AM EST2022-12-234.705.055.15+1.75+59.32%2120916.99%
GLD221230C001640002022-12-01 11:51AM EST2022-12-305.395.305.40+2.10+63.83%1401,08716.38%
GLD230106C001640002022-12-01 2:50PM EST2023-01-065.715.655.75+2.06+56.44%1769516.60%
GLD230120C001640002022-12-01 3:55PM EST2023-01-206.396.356.45+1.99+45.23%17484917.20%
GLD230217C001640002022-12-01 3:42PM EST2023-02-177.717.657.75+1.97+34.32%1018918.26%
GLD230317C001640002022-12-01 10:19AM EST2023-03-178.398.808.90+1.64+24.30%1155,77519.00%
GLD230331C001640002022-11-18 10:48AM EST2023-03-317.359.359.500.00-159919.48%
GLD230616C001640002022-11-29 2:18PM EST2023-06-169.2812.2512.400.00-211921.28%
GLD230630C001640002022-11-18 9:30AM EST2023-06-309.6712.7012.850.00-41021.47%
GLD230915C001640002022-11-30 1:24PM EST2023-09-1512.0515.1515.350.00-113522.68%
GLD230929C001640002022-11-18 1:08PM EST2023-09-2913.2515.5015.850.00-1322.99%
GLD240119C001640002022-12-01 10:28AM EST2024-01-1918.0018.6018.75+2.70+17.65%211623.80%
GLD240920C001640002022-11-23 10:03AM EST2024-09-2021.5021.8026.500.00--1827.71%
GLD241220C001640002022-11-11 10:23AM EST2024-12-2024.9023.8528.500.00--228.12%
GLD250117C001640002022-11-30 3:24PM EST2025-01-1725.0024.4528.500.00-1327.61%
PutsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD221202P001640002022-12-01 3:41PM EST2022-12-020.040.030.04-0.44-91.67%15942718.36%
GLD221209P001640002022-12-01 3:11PM EST2022-12-090.240.220.24-0.76-76.00%18863313.40%
GLD221216P001640002022-12-01 4:11PM EST2022-12-160.710.690.71-0.91-56.17%5903,37315.11%
GLD221223P001640002022-12-01 3:55PM EST2022-12-230.930.890.93-2.11-69.41%362114.28%
GLD221230P001640002022-12-01 2:55PM EST2022-12-301.061.061.09-1.29-54.89%12048513.53%
GLD230106P001640002022-12-01 2:43PM EST2023-01-061.281.261.31-1.37-51.70%717513.40%
GLD230120P001640002022-12-01 3:15PM EST2023-01-201.751.721.76-1.00-36.36%21456913.48%
GLD230217P001640002022-12-01 1:49PM EST2023-02-172.572.492.55-0.98-27.61%710013.62%
GLD230317P001640002022-12-01 2:21PM EST2023-03-173.153.103.20-1.30-29.21%356,58013.63%
GLD230331P001640002022-12-01 10:28AM EST2023-03-313.653.403.55-2.30-38.66%222813.78%
GLD230616P001640002022-12-01 10:41AM EST2023-06-165.034.855.00-1.02-16.86%24913.85%
GLD230630P001640002022-11-11 3:10PM EST2023-06-307.245.055.200.00-212513.79%
GLD230915P001640002022-11-14 10:26AM EST2023-09-158.846.156.300.00-148613.73%
GLD240119P001640002022-11-30 11:43AM EST2024-01-199.007.457.650.00-201,86713.41%