Canada markets closed

SPDR Gold Shares (GLD)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
164.73-3.59 (-2.13%)
At close: 04:00PM EDT
164.74 +0.01 (+0.01%)
After hours: 04:07PM EDT
In The Money
Show:ListStraddle
Strike:170.00
CallsforJuly 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD220708C001700002022-07-05 3:21PM EDT2022-07-080.130.120.13-0.57-81.43%5781,90221.19%
GLD220715C001700002022-07-05 3:51PM EDT2022-07-150.460.450.47-1.00-68.49%74010,60818.58%
GLD220722C001700002022-07-05 3:01PM EDT2022-07-220.780.800.81-1.18-60.20%1901,04117.90%
GLD220729C001700002022-07-05 3:43PM EDT2022-07-291.241.231.25-1.20-49.18%7882,12518.45%
GLD220805C001700002022-07-05 3:01PM EDT2022-08-051.551.541.57-1.19-43.43%957718.26%
GLD220812C001700002022-07-05 3:50PM EDT2022-08-121.861.841.89-1.49-44.48%671918.25%
GLD220819C001700002022-07-05 3:52PM EDT2022-08-192.182.142.17-1.43-39.61%6749,05718.15%
GLD220916C001700002022-07-05 3:53PM EDT2022-09-163.303.303.35-1.50-31.25%60716,11518.61%
GLD220930C001700002022-07-05 2:58PM EDT2022-09-303.903.803.90-1.35-25.71%653,21918.85%
GLD221021C001700002022-07-05 12:52PM EDT2022-10-214.754.604.70-1.60-25.20%16424919.25%
GLD221118C001700002022-07-05 11:52AM EDT2022-11-186.055.605.75-0.95-13.57%1350219.84%
GLD221216C001700002022-07-05 3:39PM EDT2022-12-166.506.506.65-1.89-22.53%381,22320.15%
GLD221230C001700002022-07-05 3:53PM EDT2022-12-307.007.007.05-1.85-20.90%3331320.23%
GLD230120C001700002022-07-05 3:51PM EDT2023-01-207.647.557.70-1.71-18.29%85311,77820.48%
GLD230331C001700002022-07-05 11:58AM EDT2023-03-3110.009.609.75-1.71-14.60%9476421.27%
GLD230616C001700002022-07-05 2:26PM EDT2023-06-1611.7011.5512.35-2.00-14.60%1260222.83%
GLD230630C001700002022-07-05 10:23AM EDT2023-06-3012.2011.2012.55-0.92-7.01%273522.69%
GLD240119C001700002022-07-05 2:15PM EDT2024-01-1916.5716.5016.80-2.03-10.91%2,0212,06523.35%
PutsforJuly 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD220708P001700002022-07-05 3:31PM EDT2022-07-085.405.305.45+3.05+129.79%25548923.00%
GLD220715P001700002022-07-05 3:45PM EDT2022-07-155.665.605.75+2.68+89.93%5,31216,29318.73%
GLD220722P001700002022-07-05 2:13PM EDT2022-07-226.005.956.10+2.62+77.51%2630918.09%
GLD220729P001700002022-07-05 12:09PM EDT2022-07-296.286.306.45+2.38+61.03%4340317.95%
GLD220805P001700002022-07-05 3:38PM EDT2022-08-056.706.556.70+2.33+53.32%44717.42%
GLD220819P001700002022-07-05 3:41PM EDT2022-08-197.137.057.20+2.29+47.31%1,5727,02517.01%
GLD220916P001700002022-07-05 3:33PM EDT2022-09-168.047.958.10+2.19+37.44%1711,49316.75%
GLD220930P001700002022-07-05 12:51PM EDT2022-09-308.638.408.55+3.63+72.60%1732016.85%
GLD221021P001700002022-07-05 11:34AM EDT2022-10-219.409.009.10+2.50+36.23%57216.75%
GLD221118P001700002022-07-05 9:47AM EDT2022-11-188.709.659.80+1.05+13.73%290316.75%
GLD221216P001700002022-07-05 3:29PM EDT2022-12-1610.2710.2010.40+1.82+21.54%54,39516.66%
GLD221230P001700002022-07-05 9:44AM EDT2022-12-309.4510.5510.65+0.85+9.88%268,37916.56%
GLD230120P001700002022-07-05 11:52AM EDT2023-01-2011.0810.8511.00+1.79+19.27%532,89316.40%
GLD230331P001700002022-06-29 3:43PM EDT2023-03-319.1612.1012.200.00-15816.27%
GLD230616P001700002022-07-05 11:59AM EDT2023-06-1613.3512.5514.05+2.05+18.14%242717.27%
GLD240119P001700002022-07-01 2:04PM EDT2024-01-1914.0014.7015.900.00-163515.83%