Canada markets close in 30 minutes

SPDR Gold Shares (GLD)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
162.32-2.43 (-1.47%)
As of 03:30PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:174.00
CallsforJuly 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD220708C001740002022-07-06 3:15PM EDT2022-07-080.020.010.02-0.02-50.00%2799833.59%
GLD220715C001740002022-07-06 3:15PM EDT2022-07-150.080.070.08-0.07-46.67%1931,91122.75%
GLD220722C001740002022-07-06 1:01PM EDT2022-07-220.160.160.18-0.15-48.39%2438320.36%
GLD220729C001740002022-07-06 2:54PM EDT2022-07-290.340.340.35-0.20-37.04%2952920.02%
GLD220805C001740002022-07-06 2:39PM EDT2022-08-050.500.490.52-0.25-33.33%2813519.59%
GLD220812C001740002022-07-06 2:08PM EDT2022-08-120.680.670.72-0.33-32.67%31419.51%
GLD220819C001740002022-07-06 2:50PM EDT2022-08-190.900.870.89-0.32-26.23%1,8952,79419.20%
GLD220916C001740002022-07-06 12:13PM EDT2022-09-161.731.731.77-0.63-26.69%494,74019.50%
GLD220930C001740002022-07-06 12:13PM EDT2022-09-302.182.192.21-0.54-19.85%66138219.65%
GLD221021C001740002022-07-06 2:27PM EDT2022-10-212.782.882.92-0.65-18.95%2820.09%
GLD221216C001740002022-07-06 11:03AM EDT2022-12-164.654.554.65-0.94-16.82%376420.82%
GLD221230C001740002022-07-05 2:41PM EDT2022-12-305.704.905.000.00-115020.83%
GLD230120C001740002022-07-06 11:19AM EDT2023-01-205.605.455.55-0.58-9.39%11195420.94%
GLD230331C001740002022-07-06 10:53AM EDT2023-03-317.557.407.55-2.55-25.25%502621.80%
GLD240119C001740002022-07-01 10:06AM EDT2024-01-1916.6513.5014.000.00-801,51023.22%
PutsforJuly 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD220708P001740002022-07-05 3:27PM EDT2022-07-089.2611.7511.950.00-34136753.13%
GLD220715P001740002022-07-06 2:51PM EDT2022-07-1511.9211.5512.00+2.60+27.90%61,23330.32%
GLD220722P001740002022-07-06 10:25AM EDT2022-07-2210.5011.8512.00+1.25+13.51%46823.27%
GLD220729P001740002022-07-06 9:30AM EDT2022-07-299.9012.0012.10+3.10+45.59%298521.00%
GLD220812P001740002022-06-30 9:32AM EDT2022-08-125.9912.0512.200.00--1017.71%
GLD220819P001740002022-07-06 3:01PM EDT2022-08-1912.5512.2512.35+2.31+22.56%1634617.54%
GLD220916P001740002022-07-01 11:09AM EDT2022-09-168.4512.8013.000.00-111,10417.37%
GLD220930P001740002022-06-29 10:35AM EDT2022-09-307.9313.3013.500.00-114418.08%
GLD221021P001740002022-07-05 2:06PM EDT2022-10-2111.9813.7513.950.00-22717.87%
GLD221216P001740002022-07-06 1:42PM EDT2022-12-1615.1514.8515.00+1.93+14.60%35017.40%
GLD221230P001740002022-06-21 9:30AM EDT2022-12-309.4515.0015.200.00-111317.21%
GLD230120P001740002022-07-01 1:28PM EDT2023-01-2011.7015.3515.550.00-31,95817.11%
GLD230331P001740002022-06-17 12:54PM EDT2023-03-3111.1116.4016.600.00-247616.81%
GLD240119P001740002022-05-25 12:36PM EDT2024-01-1915.1014.7015.150.00-12589.63%