Canada markets closed

SPDR Gold Shares (GLD)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
188.00-0.20 (-0.11%)
At close: 04:00PM EST
188.00 0.00 (0.00%)
After hours: 04:38PM EST
In The Money
Show:ListStraddle
Strike:185.00
CallsforFebruary 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD240228C001850002024-02-27 3:29PM EST2024-02-282.932.973.15-0.41-12.28%1137818.46%
GLD240301C001850002024-02-27 3:32PM EST2024-03-013.153.103.30+0.10+3.28%2554716.41%
GLD240306C001850002024-02-27 12:23PM EST2024-03-063.473.303.50-0.26-6.97%510113.38%
GLD240308C001850002024-02-27 1:47PM EST2024-03-083.803.553.65+0.37+10.79%434313.60%
GLD240315C001850002024-02-27 2:58PM EST2024-03-153.923.904.00-0.28-6.67%3722,89913.18%
GLD240322C001850002024-02-26 12:50PM EST2024-03-224.294.204.350.00-214513.23%
GLD240328C001850002024-02-27 9:59AM EST2024-03-284.944.504.60+0.44+9.78%248213.15%
GLD240405C001850002024-02-27 3:53PM EST2024-04-054.904.804.95-0.75-13.27%9113.28%
GLD240419C001850002024-02-27 2:35PM EST2024-04-195.485.355.50-0.20-3.52%3559613.45%
GLD240517C001850002024-02-27 11:14AM EST2024-05-176.726.456.65+0.32+5.00%2084614.28%
GLD240621C001850002024-02-27 9:57AM EST2024-06-218.157.757.90+0.03+0.37%512,42014.98%
GLD240628C001850002024-02-23 12:15PM EST2024-06-288.867.958.150.00-2534015.14%
GLD240719C001850002024-02-23 3:14PM EST2024-07-199.508.708.900.00-212115.62%
GLD240816C001850002024-02-20 10:06AM EST2024-08-1610.259.609.850.00-23316.18%
GLD240920C001850002024-02-27 2:56PM EST2024-09-2010.9010.7011.000.00-32798516.82%
GLD240930C001850002024-02-27 1:13PM EST2024-09-3011.4510.9011.35+0.30+2.69%12917.04%
GLD241115C001850002024-02-23 2:04PM EST2024-11-1513.8012.5013.050.00-11018.20%
GLD241220C001850002024-02-23 2:15PM EST2024-12-2014.7513.5514.000.00-22,14218.52%
GLD241231C001850002024-02-15 10:21AM EST2024-12-3113.1513.7014.400.00-1418.78%
GLD250117C001850002024-02-26 1:06PM EST2025-01-1714.5914.1514.950.00-22,61619.07%
GLD250620C001850002024-02-20 9:30AM EST2025-06-2018.3018.0519.850.00-11621.50%
GLD260116C001850002024-02-20 12:50PM EST2026-01-1623.7022.6025.550.00-17823.57%
PutsforFebruary 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD240228P001850002024-02-27 2:43PM EST2024-02-280.010.000.02-0.02-66.67%80292611.72%
GLD240301P001850002024-02-27 1:48PM EST2024-03-010.050.040.05-0.03-37.50%157219.86%
GLD240306P001850002024-02-27 2:23PM EST2024-03-060.160.150.17-0.13-44.83%1291009.03%
GLD240308P001850002024-02-27 2:50PM EST2024-03-080.270.250.27-0.02-6.90%177729.52%
GLD240315P001850002024-02-27 2:48PM EST2024-03-150.450.440.46-0.04-8.16%60229,3839.13%
GLD240322P001850002024-02-27 3:21PM EST2024-03-220.610.590.610.00-143368.77%
GLD240328P001850002024-02-27 3:57PM EST2024-03-280.700.690.71-0.01-1.41%857098.45%
GLD240405P001850002024-02-26 3:30PM EST2024-04-050.760.830.86-0.06-7.32%5208.29%
GLD240419P001850002024-02-27 3:29PM EST2024-04-191.091.051.08+0.04+3.81%5393,0488.01%
GLD240517P001850002024-02-27 3:12PM EST2024-05-171.501.461.490.00-513,0247.80%
GLD240621P001850002024-02-26 12:26PM EST2024-06-212.091.911.950.00-67,3897.71%
GLD240628P001850002024-02-27 9:49AM EST2024-06-281.911.992.03-0.01-0.52%94767.69%
GLD240719P001850002024-02-27 1:13PM EST2024-07-192.142.222.27-0.10-4.46%271,9077.65%
GLD240816P001850002024-02-22 10:33AM EST2024-08-163.152.532.580.00-4084587.64%
GLD240920P001850002024-02-27 3:43PM EST2024-09-202.902.902.96+0.01+0.35%475087.67%
GLD240930P001850002024-01-24 11:47AM EST2024-09-304.753.053.150.00-237.84%
GLD241115P001850002024-02-27 3:53PM EST2024-11-153.603.553.65-0.85-19.10%167.94%
GLD241220P001850002024-02-26 3:29PM EST2024-12-203.883.854.000.00-27728.00%
GLD241231P001850002024-02-26 3:29PM EST2024-12-313.973.904.050.00-2157.93%
GLD250117P001850002024-02-27 1:30PM EST2025-01-174.004.054.15-0.12-2.91%19697.86%
GLD250620P001850002024-02-23 2:38PM EST2025-06-205.405.205.350.00-308387.92%
GLD260116P001850002024-02-16 10:27AM EST2026-01-168.156.007.950.00-1119.19%