Canada markets closed

SPDR Gold Shares (GLD)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
162.11-2.64 (-1.60%)
At close: 03:59PM EDT
162.18 +0.07 (+0.04%)
After hours: 04:13PM EDT
In The Money
Show:ListStraddle
Strike:165.00
CallsforJuly 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD220708C001650002022-07-06 3:57PM EDT2022-07-080.210.210.22-1.05-83.33%2,5282,69318.90%
GLD220715C001650002022-07-06 3:57PM EDT2022-07-150.920.900.92-1.13-55.12%4,0801,77118.97%
GLD220722C001650002022-07-06 3:57PM EDT2022-07-221.401.391.42-1.16-45.31%3781,50618.57%
GLD220729C001650002022-07-06 3:18PM EDT2022-07-292.101.951.99-1.00-32.26%47999019.31%
GLD220805C001650002022-07-06 3:52PM EDT2022-08-052.402.352.41-1.25-34.25%3113719.32%
GLD220812C001650002022-07-06 3:00PM EDT2022-08-122.742.722.78-1.11-28.83%329019.30%
GLD220819C001650002022-07-06 3:54PM EDT2022-08-193.083.053.10-1.12-26.67%69289419.18%
GLD220916C001650002022-07-06 3:47PM EDT2022-09-164.304.204.30-1.10-20.37%26258519.29%
GLD220930C001650002022-07-06 3:53PM EDT2022-09-304.874.854.90-1.13-18.83%1228919.59%
GLD221021C001650002022-07-06 1:00PM EDT2022-10-215.555.605.75-1.30-18.98%20426720.01%
GLD221118C001650002022-07-06 3:35PM EDT2022-11-186.736.656.80-1.12-14.27%2658420.50%
GLD221216C001650002022-07-06 3:08PM EDT2022-12-167.657.607.75-1.05-12.07%4536320.87%
GLD221230C001650002022-07-06 12:38PM EDT2022-12-307.958.008.15-1.25-13.59%22330120.92%
GLD230120C001650002022-07-06 3:53PM EDT2023-01-208.758.658.80-1.15-11.62%7457,52121.14%
GLD230331C001650002022-07-06 3:10PM EDT2023-03-3110.7210.6510.85-1.48-12.13%203121.88%
GLD230616C001650002022-07-06 2:33PM EDT2023-06-1612.8012.6012.95-1.20-8.57%1841022.62%
GLD240119C001650002022-07-06 2:49PM EDT2024-01-1917.2917.2017.70-1.81-9.48%33480823.65%
PutsforJuly 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD220708P001650002022-07-06 3:57PM EDT2022-07-083.042.993.10+1.56+105.41%1,1464,97318.60%
GLD220715P001650002022-07-06 3:38PM EDT2022-07-153.553.653.75+1.28+56.39%33,09939,22518.31%
GLD220722P001650002022-07-06 3:29PM EDT2022-07-224.004.104.15+1.29+47.60%8572117.31%
GLD220729P001650002022-07-06 3:27PM EDT2022-07-294.554.554.65+1.30+40.00%30,44430,30617.85%
GLD220805P001650002022-07-06 3:45PM EDT2022-08-054.904.955.00+1.25+34.25%8913517.68%
GLD220812P001650002022-07-06 12:52PM EDT2022-08-125.625.205.35+1.72+44.10%446217.71%
GLD220819P001650002022-07-06 3:49PM EDT2022-08-195.455.455.55+1.35+32.93%5374,26817.19%
GLD220916P001650002022-07-06 3:15PM EDT2022-09-166.436.456.60+1.33+26.08%1645,36417.22%
GLD220930P001650002022-07-06 3:36PM EDT2022-09-306.856.907.00+1.20+21.24%501,17317.07%
GLD221021P001650002022-07-06 3:15PM EDT2022-10-217.467.507.65+1.21+19.36%1610617.19%
GLD221118P001650002022-07-06 12:12PM EDT2022-11-188.788.258.30+1.88+27.25%1592216.98%
GLD221216P001650002022-07-06 12:22PM EDT2022-12-169.268.858.95+1.46+18.72%261,07816.97%
GLD221230P001650002022-07-06 10:40AM EDT2022-12-308.509.159.20+1.68+24.63%323516.85%
GLD230120P001650002022-07-06 3:05PM EDT2023-01-209.609.509.60+1.50+18.52%5611,39216.78%
GLD230331P001650002022-07-06 11:47AM EDT2023-03-3110.8810.6510.80+2.96+37.37%417116.60%
GLD230616P001650002022-07-06 9:30AM EDT2023-06-1610.6011.5011.85+0.13+1.24%334816.31%
GLD240119P001650002022-07-06 11:54AM EDT2024-01-1914.3513.6514.10+3.15+28.13%1961615.60%