Canada markets close in 24 minutes

SPDR Gold Shares (GLD)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
164.66-3.66 (-2.17%)
As of 03:36PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:175.00
CallsforJuly 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD220708C001750002022-07-05 3:11PM EDT2022-07-080.030.020.03-0.05-62.50%22173827.34%
GLD220715C001750002022-07-05 3:17PM EDT2022-07-150.120.110.13-0.23-65.71%1,43111,32921.29%
GLD220722C001750002022-07-05 2:48PM EDT2022-07-220.240.230.25-0.41-63.08%10473819.21%
GLD220729C001750002022-07-05 12:53PM EDT2022-07-290.460.450.47-0.54-54.00%13823119.24%
GLD220805C001750002022-07-05 2:49PM EDT2022-08-050.650.640.66-0.65-50.00%7037018.84%
GLD220812C001750002022-07-01 3:33PM EDT2022-08-121.610.860.890.00-774718.85%
GLD220819C001750002022-07-05 3:12PM EDT2022-08-191.081.071.09-0.81-42.86%1,2463,85518.67%
GLD220916C001750002022-07-05 3:19PM EDT2022-09-162.022.002.04-1.04-33.99%6428,30019.03%
GLD220930C001750002022-07-05 3:02PM EDT2022-09-302.502.502.53-1.15-31.51%753,56719.30%
GLD221021C001750002022-07-05 3:03PM EDT2022-10-213.203.153.25-1.32-29.20%243919.68%
GLD221118C001750002022-07-05 2:40PM EDT2022-11-184.154.104.15-1.20-22.43%24022420.05%
GLD221216C001750002022-07-05 1:39PM EDT2022-12-164.904.855.00-1.42-22.47%3493320.36%
GLD221230C001750002022-07-05 1:29PM EDT2022-12-305.355.305.40-1.50-21.90%1828020.48%
GLD230120C001750002022-07-05 3:00PM EDT2023-01-205.905.856.00-1.50-20.27%38314,19220.68%
GLD230331C001750002022-07-05 12:40PM EDT2023-03-318.057.857.95-1.15-12.50%891121.38%
GLD230616C001750002022-07-05 2:19PM EDT2023-06-169.909.709.95-1.65-14.29%211,39922.05%
GLD240119C001750002022-07-05 12:37PM EDT2024-01-1914.6514.4014.80-1.70-10.40%324,12223.27%
PutsforJuly 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD220708P001750002022-07-05 2:50PM EDT2022-07-0810.2810.1510.30+2.59+33.68%175300.00%
GLD220715P001750002022-07-05 2:50PM EDT2022-07-1510.3510.2010.40+3.39+48.71%201,94718.46%
GLD220722P001750002022-07-01 12:22PM EDT2022-07-227.5410.3010.450.00-114216.11%
GLD220729P001750002022-07-05 11:13AM EDT2022-07-2910.7010.5010.70+2.58+31.77%2262517.90%
GLD220805P001750002022-07-05 1:29PM EDT2022-08-0511.0010.6510.80+2.60+30.95%411616.92%
GLD220819P001750002022-07-05 2:59PM EDT2022-08-1911.1910.9511.15+3.11+38.49%52593516.81%
GLD220916P001750002022-07-05 12:31PM EDT2022-09-1611.7211.6511.80+2.68+29.65%74,32316.50%
GLD220930P001750002022-07-05 12:39PM EDT2022-09-3012.1512.0512.20+2.43+25.00%5119016.76%
GLD221021P001750002022-07-05 2:29PM EDT2022-10-2112.5512.5012.65+3.30+35.68%61516.62%
GLD221118P001750002022-07-05 2:56PM EDT2022-11-1813.1513.1013.25+2.45+22.90%113116.60%
GLD221216P001750002022-07-01 2:11PM EDT2022-12-1611.3813.5513.750.00-111,47816.43%
GLD221230P001750002022-07-01 12:53PM EDT2022-12-3012.0013.8514.000.00-2219416.38%
GLD230120P001750002022-07-05 2:38PM EDT2023-01-2014.1014.2014.35+2.09+17.40%64133,83216.30%
GLD230331P001750002022-06-23 3:43PM EDT2023-03-3111.9015.2515.450.00-9034316.14%
GLD230616P001750002022-07-05 9:42AM EDT2023-06-1615.1515.9516.65+2.30+17.90%550616.23%
GLD240119P001750002022-07-01 9:47AM EDT2024-01-1917.6017.9518.950.00-164515.65%