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:180.00
CallsforJuly 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD220708C001800002022-07-05 3:41PM EDT2022-07-080.010.000.01-0.01-50.00%3356432.81%
GLD220715C001800002022-07-05 3:43PM EDT2022-07-150.050.040.05-0.07-58.33%1,40138,59724.61%
GLD220722C001800002022-07-05 3:25PM EDT2022-07-220.090.080.10-0.13-59.09%7683821.44%
GLD220729C001800002022-07-05 2:07PM EDT2022-07-290.190.180.20-0.20-51.28%5839020.70%
GLD220805C001800002022-07-05 3:17PM EDT2022-08-050.300.280.31-0.33-52.38%22125620.14%
GLD220812C001800002022-07-01 3:33PM EDT2022-08-120.810.410.440.00-673219.84%
GLD220819C001800002022-07-05 3:53PM EDT2022-08-190.560.550.57-0.43-43.43%5953,00319.54%
GLD220916C001800002022-07-05 3:46PM EDT2022-09-161.241.231.25-0.68-35.42%1,19520,78919.57%
GLD220930C001800002022-07-05 3:09PM EDT2022-09-301.641.611.64-0.76-31.67%1,2101,56719.78%
GLD221021C001800002022-07-05 3:00PM EDT2022-10-212.202.182.22-0.91-29.26%9211420.01%
GLD221118C001800002022-07-05 2:22PM EDT2022-11-183.002.983.05-1.05-25.93%420820.48%
GLD221216C001800002022-07-05 3:35PM EDT2022-12-163.703.653.75-1.20-24.49%125,29320.56%
GLD221230C001800002022-07-05 2:49PM EDT2022-12-304.104.054.15-1.27-23.65%191,03120.75%
GLD230120C001800002022-07-05 3:38PM EDT2023-01-204.554.554.65-1.30-22.22%1,20020,98720.81%
GLD230331C001800002022-07-05 3:29PM EDT2023-03-316.436.406.50-1.32-17.03%1310521.52%
GLD230616C001800002022-07-05 3:11PM EDT2023-06-168.338.158.45-1.52-15.43%1101,68422.20%
GLD240119C001800002022-07-05 2:59PM EDT2024-01-1912.8612.7513.05-1.69-11.62%446,90923.19%
PutsforJuly 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD220708P001800002022-06-24 11:52AM EDT2022-07-089.6115.2015.400.00-2547.66%
GLD220715P001800002022-07-05 12:20PM EDT2022-07-1515.2515.2015.40+3.75+32.61%321,72728.76%
GLD220722P001800002022-06-16 10:55AM EDT2022-07-229.9215.2015.450.00--323.93%
GLD220729P001800002022-07-01 10:11AM EDT2022-07-2912.5415.3015.450.00-1520.31%
GLD220805P001800002022-07-01 10:15AM EDT2022-08-0512.5315.3015.500.00-11118.90%
GLD220812P001800002022-06-30 11:37AM EDT2022-08-1211.9415.4015.600.00--818.53%
GLD220819P001800002022-07-01 11:27AM EDT2022-08-1912.2715.5015.700.00-241218.19%
GLD220916P001800002022-07-05 12:31PM EDT2022-09-1615.9516.0016.15+2.80+21.29%32,23917.48%
GLD220930P001800002022-07-05 1:29PM EDT2022-09-3016.5816.2516.40+3.53+27.05%149617.37%
GLD221021P001800002022-07-05 1:20PM EDT2022-10-2116.8516.6016.80+2.35+16.21%36417.35%
GLD221118P001800002022-07-05 3:14PM EDT2022-11-1817.1017.1017.25+4.10+31.54%14217.07%
GLD221216P001800002022-07-05 9:47AM EDT2022-12-1616.3017.5017.70+1.45+9.76%31,86416.91%
GLD221230P001800002022-07-01 10:15AM EDT2022-12-3015.6317.7017.900.00-1010916.80%
GLD230120P001800002022-07-01 3:08PM EDT2023-01-2015.4518.0018.200.00-116,12316.67%
GLD230331P001800002022-06-24 2:10PM EDT2023-03-3114.8918.9519.100.00-113516.27%
GLD230616P001800002022-07-01 9:30AM EDT2023-06-1618.2519.3520.65+0.25+1.39%51,48717.10%
GLD240119P001800002022-07-05 11:12AM EDT2024-01-1922.2021.1522.35+3.30+17.46%51,19115.68%