Canada markets closed

SPDR Gold Shares (GLD)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
163.22+0.14 (+0.09%)
At close: 01:00PM EST
163.20 -0.02 (-0.01%)
After hours: 04:56PM EST
In The Money
Show:ListStraddle
Strike:165.00
CallsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD221202C001650002022-11-25 12:58PM EST2022-12-020.440.450.48-0.12-21.43%3911,42915.14%
GLD221209C001650002022-11-25 12:54PM EST2022-12-090.900.910.95-0.13-12.62%4963914.26%
GLD221216C001650002022-11-25 1:06PM EST2022-12-161.571.601.64-0.14-8.19%62920,45816.25%
GLD221223C001650002022-11-25 12:38PM EST2022-12-231.981.931.980.00-1016115.91%
GLD221230C001650002022-11-25 12:51PM EST2022-12-302.202.212.26-0.12-5.17%111,35215.59%
GLD230106C001650002022-11-23 3:38PM EST2023-01-062.652.502.60+2.65--415.76%
GLD230120C001650002022-11-25 12:45PM EST2023-01-203.223.203.30-0.13-3.88%10320,31816.39%
GLD230217C001650002022-11-25 11:37AM EST2023-02-174.364.454.55-0.34-7.23%1322717.38%
GLD230317C001650002022-11-25 12:48PM EST2023-03-175.595.555.70-0.16-2.78%7911,17618.23%
GLD230331C001650002022-11-25 11:46AM EST2023-03-316.056.106.20-0.14-2.26%162018.49%
GLD230616C001650002022-11-25 12:19PM EST2023-06-168.858.859.00+0.31+3.63%610,08120.31%
GLD230630C001650002022-11-23 3:42PM EST2023-06-309.459.309.450.00-26020.54%
GLD230915C001650002022-11-18 11:08AM EST2023-09-1511.3011.7011.900.00-259721.83%
GLD230929C001650002022-11-18 9:30AM EST2023-09-2912.2012.1012.400.00-12722.17%
GLD240119C001650002022-11-25 12:10PM EST2024-01-1915.5015.2015.45+0.14+0.91%101,69023.35%
GLD240621C001650002022-11-15 12:03PM EST2024-06-2121.2517.2020.700.00-17526.44%
GLD241220C001650002022-11-14 9:30AM EST2024-12-2024.2420.8524.850.00-1127.51%
GLD250117C001650002022-11-23 3:40PM EST2025-01-1723.3121.3025.500.00-171427.70%
PutsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD221202P001650002022-11-25 1:04PM EST2022-12-022.162.092.14-0.27-11.11%29644013.18%
GLD221209P001650002022-11-23 1:05PM EST2022-12-093.222.442.500.00-1610812.11%
GLD221216P001650002022-11-25 12:28PM EST2022-12-163.033.003.10-0.27-8.18%1026,62614.00%
GLD221223P001650002022-11-23 2:02PM EST2022-12-233.653.203.300.00-54813.17%
GLD221230P001650002022-11-18 2:42PM EST2022-12-304.853.353.450.00-2195912.49%
GLD230120P001650002022-11-25 12:01PM EST2023-01-204.204.054.15-0.17-3.89%1414,10912.64%
GLD230217P001650002022-11-25 12:10PM EST2023-02-174.854.804.90-0.35-6.73%919712.73%
GLD230317P001650002022-11-25 9:45AM EST2023-03-175.605.405.50-0.90-13.85%164512.68%
GLD230331P001650002022-11-18 9:55AM EST2023-03-316.355.705.800.00-1067812.75%
GLD230616P001650002022-11-25 11:04AM EST2023-06-167.247.007.15-0.36-4.74%53,15312.82%
GLD230630P001650002022-11-14 10:15AM EST2023-06-307.157.207.350.00-403012.79%
GLD230915P001650002022-11-15 9:30AM EST2023-09-158.208.208.350.00-52012.70%
GLD240119P001650002022-11-15 2:28PM EST2024-01-1910.359.559.750.00-11,18912.63%
GLD240621P001650002022-11-15 12:03PM EST2024-06-2111.559.5012.800.00-23,52814.54%
GLD250117P001650002022-11-23 3:40PM EST2025-01-1712.9710.3015.000.00-11114.75%