Canada markets closed

SPDR Gold Shares (GLD)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
162.14-2.61 (-1.58%)
At close: 04:00PM EDT
162.21 +0.07 (+0.04%)
After hours: 04:18PM EDT
In The Money
Show:ListStraddle
Strike:185.00
CallsforJuly 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD220708C001850002022-07-06 9:54AM EDT2022-07-080.010.000.01-0.01-50.00%618650.00%
GLD220715C001850002022-07-06 2:27PM EDT2022-07-150.010.010.02-0.01-50.00%12,72740,66932.03%
GLD220722C001850002022-07-06 1:09PM EDT2022-07-220.030.020.03-0.01-25.00%461125.98%
GLD220729C001850002022-07-06 1:16PM EDT2022-07-290.070.050.06-0.01-12.50%167823.93%
GLD220805C001850002022-07-06 2:22PM EDT2022-08-050.110.090.13-0.05-31.25%55923.73%
GLD220819C001850002022-07-06 4:02PM EDT2022-08-190.220.220.24-0.10-31.25%4325,49522.00%
GLD220916C001850002022-07-06 3:56PM EDT2022-09-160.650.630.67-0.14-17.72%14012,41921.67%
GLD220930C001850002022-07-06 2:16PM EDT2022-09-300.870.880.93-0.33-27.50%624,18521.66%
GLD221021C001850002022-07-05 9:37AM EDT2022-10-211.971.301.350.00-97221.68%
GLD221118C001850002022-07-06 12:16PM EDT2022-11-181.931.891.96-0.27-12.27%839,19421.84%
GLD221216C001850002022-07-06 2:37PM EDT2022-12-162.542.502.56-0.31-10.88%8,0965,99021.91%
GLD221230C001850002022-07-06 11:57AM EDT2022-12-302.782.782.86-0.32-10.32%812,37321.94%
GLD230120C001850002022-07-06 3:55PM EDT2023-01-203.303.253.30-0.31-8.59%5517,55321.98%
GLD230331C001850002022-07-06 2:49PM EDT2023-03-314.844.754.90-1.53-24.02%125422.48%
GLD230616C001850002022-07-06 3:34PM EDT2023-06-166.556.406.70-0.50-7.09%1223,09323.10%
GLD240119C001850002022-07-05 3:11PM EDT2024-01-1911.4210.2010.650.00-472223.41%
PutsforJuly 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD220708P001850002022-07-01 10:08AM EDT2022-07-0817.4222.7023.000.00-1077.34%
GLD220715P001850002022-07-06 12:52PM EDT2022-07-1523.2522.6523.05+2.75+13.41%18,25244.68%
GLD220722P001850002022-06-29 3:59PM EDT2022-07-2215.5422.6523.000.00--132.52%
GLD220729P001850002022-06-30 12:50PM EDT2022-07-2922.7222.6523.00+6.47+39.82%101127.34%
GLD220805P001850002022-06-27 9:51AM EDT2022-08-0514.6922.6523.050.00--225.39%
GLD220819P001850002022-07-05 11:23AM EDT2022-08-1920.4522.7023.050.00-110121.09%
GLD220916P001850002022-07-06 3:56PM EDT2022-09-1623.0522.3023.80+2.22+10.66%101,60723.73%
GLD220930P001850002022-06-15 2:13PM EDT2022-09-3016.8222.4523.900.00-46122.38%
GLD221021P001850002022-06-29 10:38AM EDT2022-10-2117.0022.7024.150.00-21021.40%
GLD221118P001850002022-06-30 2:49PM EDT2022-11-1818.3923.0524.400.00-2010820.17%
GLD221216P001850002022-07-01 11:45AM EDT2022-12-1618.9023.9024.250.00-13,76717.79%
GLD221230P001850002022-06-23 2:07PM EDT2022-12-3017.6523.4024.900.00-841,24419.39%
GLD230120P001850002022-07-06 1:30PM EDT2023-01-2024.6024.2024.60+2.25+10.07%1503,11517.37%
GLD230331P001850002022-05-31 3:09PM EDT2023-03-3118.7020.1520.350.00-2180.00%
GLD230616P001850002022-06-27 9:40AM EDT2023-06-1619.3524.1527.350.00-595019.07%
GLD240119P001850002022-07-01 9:55AM EDT2024-01-1924.2026.9027.450.00-22,13515.11%