Canada markets closed

SPDR Gold Shares (GLD)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
167.84+3.03 (+1.84%)
At close: 04:00PM EST
167.55 -0.29 (-0.17%)
After hours: 07:29PM EST
In The Money
Show:ListStraddle
Strike:175.00
CallsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD221202C001750002022-12-01 11:36AM EST2022-12-020.010.000.01-0.01-50.00%16047734.38%
GLD221209C001750002022-12-01 3:47PM EST2022-12-090.070.060.08+0.04+133.33%2,16576316.70%
GLD221216C001750002022-12-01 3:52PM EST2022-12-160.310.310.34+0.21+210.00%68513,45117.24%
GLD221223C001750002022-12-01 3:33PM EST2022-12-230.480.480.50+0.29+152.63%1927116.04%
GLD221230C001750002022-12-01 4:07PM EST2022-12-300.660.650.68+0.38+135.71%1,35487915.52%
GLD230106C001750002022-12-01 3:14PM EST2023-01-060.860.860.91+0.44+104.76%231615.54%
GLD230120C001750002022-12-01 3:58PM EST2023-01-201.411.411.42+0.62+78.48%3,16824,17515.92%
GLD230217C001750002022-12-01 3:54PM EST2023-02-172.542.502.55+0.85+50.30%1431,86517.05%
GLD230317C001750002022-12-01 4:01PM EST2023-03-173.503.503.60+1.31+59.82%904,67017.83%
GLD230331C001750002022-12-01 12:38PM EST2023-03-314.014.004.15+1.03+34.56%202,69018.29%
GLD230616C001750002022-12-01 12:18PM EST2023-06-166.586.706.85+1.38+26.54%258,56619.97%
GLD230630C001750002022-12-01 2:57PM EST2023-06-307.207.157.30+0.80+12.50%143220.20%
GLD230915C001750002022-12-01 10:17AM EST2023-09-159.339.559.75+1.83+24.40%12,09921.46%
GLD230929C001750002022-12-01 2:31PM EST2023-09-299.959.9010.25+1.96+24.53%33221.78%
GLD240119C001750002022-12-01 3:58PM EST2024-01-1913.0013.0013.20+2.00+18.18%24,57522.75%
GLD240621C001750002022-12-01 10:59AM EST2024-06-2116.3016.0018.50+2.52+18.29%11625.77%
GLD240920C001750002022-11-14 9:30AM EST2024-09-2017.1216.2021.000.00-1726.70%
GLD250117C001750002022-12-01 11:14AM EST2025-01-1718.5018.8522.95-4.00-17.78%313826.57%
PutsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD221202P001750002022-11-16 10:10AM EST2022-12-029.856.457.950.00--088.28%
GLD221216P001750002022-12-01 11:22AM EST2022-12-167.707.257.40-3.15-29.03%2848215.67%
GLD221223P001750002022-11-17 9:39AM EST2022-12-2311.407.357.500.00-18014.26%
GLD221230P001750002022-12-01 2:49PM EST2022-12-307.497.457.55-3.41-31.28%4128812.94%
GLD230120P001750002022-12-01 2:25PM EST2023-01-207.957.857.95-2.55-24.29%2833,48112.50%
GLD230217P001750002022-12-01 11:46AM EST2023-02-178.558.259.40-4.85-36.19%4315.92%
GLD230317P001750002022-11-28 2:05PM EST2023-03-1713.609.009.100.00-136812.70%
GLD230331P001750002022-12-01 3:48PM EST2023-03-319.309.259.40-2.70-22.50%5821312.84%
GLD230616P001750002022-12-01 3:39PM EST2023-06-1610.6010.5010.70-2.57-19.51%991,35812.96%
GLD230630P001750002022-11-15 3:40PM EST2023-06-3012.9510.7010.850.00-11412.84%
GLD230915P001750002022-11-25 9:35AM EST2023-09-1514.7511.7011.900.00-1630512.87%
GLD240119P001750002022-11-15 2:56PM EST2024-01-1915.1512.9513.150.00-171712.56%
GLD240621P001750002022-09-02 2:51PM EST2024-06-2120.5321.8026.150.00-3726.39%
GLD240920P001750002022-10-19 9:21AM EST2024-09-2025.050.000.000.00--10.00%
GLD241220P001750002022-10-17 3:05PM EST2024-12-2024.5017.3018.700.00--515.20%
GLD250117P001750002022-10-03 8:31AM EST2025-01-1724.250.0027.000.00-2223.42%