Canada markets closed

SPDR Gold Shares (GLD)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
215.72-4.39 (-1.99%)
At close: 04:00PM EDT
215.64 -0.08 (-0.04%)
After hours: 07:05PM EDT
In The Money
Show:ListStraddle
Strike:175.00
CallsforMay 24, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD240524C001750002024-05-17 9:58AM EDT2024-05-2447.4040.6540.900.00-66120.31%
GLD240531C001750002024-05-21 11:47AM EDT2024-05-3149.4540.8041.050.00-11568.46%
GLD240621C001750002024-05-17 3:24PM EDT2024-06-2149.4141.3541.550.00-136349.15%
GLD240628C001750002024-05-21 10:45AM EDT2024-06-2850.7541.5041.700.00-16046.00%
GLD240719C001750002024-05-23 2:37PM EDT2024-07-1942.2542.0042.25-6.15-12.71%24041.16%
GLD240816C001750002024-05-23 3:56PM EDT2024-08-1642.7742.7042.95-3.38-7.32%13537.67%
GLD240920C001750002024-05-21 11:15AM EDT2024-09-2053.0043.5043.800.00-322235.21%
GLD240930C001750002024-03-08 3:12PM EDT2024-09-3031.0844.1044.550.00-1236.49%
GLD241018C001750002024-03-12 10:04AM EDT2024-10-1830.5046.0046.100.00-1538.93%
GLD241115C001750002024-05-23 1:51PM EDT2024-11-1545.3344.7545.15+24.98+122.75%33533.12%
GLD241220C001750002024-05-23 2:40PM EDT2024-12-2046.1545.5046.20-7.85-14.54%138832.87%
GLD250117C001750002024-05-21 10:08AM EDT2025-01-1755.7346.1546.850.00-133432.35%
GLD250331C001750002024-04-19 10:23AM EDT2025-03-3154.6055.3556.450.00-1244.89%
GLD250620C001750002024-05-07 10:07AM EDT2025-06-2049.2548.0551.950.00-12933.38%
GLD260116C001750002024-05-07 3:33PM EDT2026-01-1653.0052.7056.650.00-12332.54%
PutsforMay 24, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD240524P001750002024-04-30 3:18PM EDT2024-05-240.010.000.010.00-1193.75%
GLD240531P001750002024-05-23 10:55AM EDT2024-05-310.010.010.02-0.01-50.00%30150.39%
GLD240607P001750002024-05-23 9:52AM EDT2024-06-070.020.010.020.00-400137.89%
GLD240621P001750002024-05-22 9:43AM EDT2024-06-210.020.030.040.00-29799629.88%
GLD240628P001750002024-05-01 9:52AM EDT2024-06-280.050.030.040.00-112226.95%
GLD240719P001750002024-05-21 3:04PM EDT2024-07-190.040.050.060.00-161,68122.56%
GLD240816P001750002024-04-29 2:43PM EDT2024-08-160.060.060.070.00-54,99018.95%
GLD240920P001750002024-05-17 3:24PM EDT2024-09-200.070.080.090.00-620016.50%
GLD240930P001750002024-05-17 12:01PM EDT2024-09-300.080.080.100.00-3416.11%
GLD241018P001750002024-04-10 11:29AM EDT2024-10-180.240.090.120.00-5515.50%
GLD241115P001750002024-05-21 11:06AM EDT2024-11-150.120.130.170.00-207814.99%
GLD241220P001750002024-05-09 10:14AM EDT2024-12-200.220.190.24-0.02-8.33%254,00014.49%
GLD241231P001750002024-04-03 11:00AM EDT2024-12-310.430.350.400.00-1515.48%
GLD250117P001750002024-05-22 3:41PM EDT2025-01-170.280.260.300.00-31,97914.16%
GLD250331P001750002024-04-15 1:18PM EDT2025-03-310.830.390.440.00--513.32%
GLD250620P001750002024-05-22 10:20AM EDT2025-06-200.570.640.700.00-541,58713.06%
GLD260116P001750002024-04-10 1:27PM EDT2026-01-161.801.001.890.00-511213.55%
GLD260618P001750002024-04-09 3:47PM EDT2026-06-182.000.005.000.00--116.79%