Canada markets closed

SPDR Gold Shares (GLD)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
192.89+3.58 (+1.89%)
At close: 04:00PM EST
193.11 +0.22 (+0.11%)
After hours: 07:57PM EST
In The Money
Show:ListStraddle
Strike:193.00
CallsforMarch 6, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD240306C001930002024-03-01 3:57PM EST2024-03-061.181.151.21+1.08+1,080.00%1,25027714.04%
GLD240308C001930002024-03-01 4:10PM EST2024-03-081.551.541.58+1.32+573.91%1,45726715.33%
GLD240315C001930002024-03-01 4:12PM EST2024-03-152.102.082.14+1.60+320.00%1,3287,36814.55%
GLD240322C001930002024-03-01 3:40PM EST2024-03-222.552.362.67+1.72+207.23%75329114.76%
GLD240328C001930002024-03-01 4:00PM EST2024-03-282.832.633.05+1.87+194.79%1,8201,63414.83%
GLD240405C001930002024-03-01 3:58PM EST2024-04-053.203.203.30+1.93+151.97%34253114.08%
GLD240419C001930002024-03-01 3:59PM EST2024-04-193.903.753.95+2.09+115.47%6261,18014.20%
GLD240517C001930002024-03-01 3:57PM EST2024-05-175.035.005.30+2.14+74.05%39985715.14%
GLD240621C001930002024-03-01 3:53PM EST2024-06-216.406.056.45+2.85+80.28%6662715.25%
GLD240628C001930002024-03-01 12:22PM EST2024-06-286.506.306.85+2.75+73.33%1846115.71%
GLD240719C001930002024-03-01 3:45PM EST2024-07-197.387.007.60+2.91+65.10%13128716.06%
GLD240816C001930002024-03-01 12:41PM EST2024-08-168.307.958.65+3.05+58.10%673916.67%
GLD240920C001930002024-03-01 3:52PM EST2024-09-209.659.0010.00+2.60+36.88%684417.52%
GLD241115C001930002024-03-01 1:50PM EST2024-11-1511.5710.8512.05+4.27+58.49%121718.68%
GLD241220C001930002024-03-01 3:44PM EST2024-12-2012.6111.6512.80+3.41+37.07%115518.62%
GLD241231C001930002024-03-01 3:21PM EST2024-12-3112.9511.8013.60+3.35+34.90%5319.42%
GLD250117C001930002024-03-01 3:59PM EST2025-01-1713.3312.2014.25+3.38+33.97%812619.80%
GLD260116C001930002024-01-31 12:41PM EST2026-01-1622.0022.2024.200.00-111523.07%
PutsforMarch 6, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD240308P001930002024-03-01 3:58PM EST2024-03-081.401.381.43-2.31-62.26%3112112.89%
GLD240315P001930002024-03-01 3:56PM EST2024-03-151.801.751.80-1.93-51.74%2,4001,65511.57%
GLD240322P001930002024-03-01 4:14PM EST2024-03-222.052.012.07-2.80-57.73%92310.91%
GLD240328P001930002024-03-01 3:51PM EST2024-03-282.132.032.26-1.85-46.48%1411,21210.54%
GLD240405P001930002024-03-01 3:24PM EST2024-04-052.332.252.49-3.27-58.39%16110.22%
GLD240419P001930002024-03-01 3:42PM EST2024-04-192.642.512.81-2.46-48.24%651529.77%
GLD240517P001930002024-03-01 3:27PM EST2024-05-173.143.003.25-1.51-32.47%1191559.04%
GLD240621P001930002024-03-01 3:39PM EST2024-06-213.633.503.75-2.39-39.70%777428.67%
GLD240628P001930002024-02-29 12:40PM EST2024-06-283.743.553.90-1.48-28.35%11438.76%
GLD240719P001930002024-02-08 11:57AM EST2024-07-196.703.804.100.00-801398.49%
GLD240816P001930002024-03-01 3:51PM EST2024-08-164.404.154.55-2.08-32.10%161568.62%
GLD240920P001930002024-03-01 3:52PM EST2024-09-204.794.455.00-2.06-30.07%84208.63%
GLD241115P001930002024-03-01 1:46PM EST2024-11-155.295.105.80-4.19-44.20%11,0008.87%
GLD241220P001930002024-02-29 2:52PM EST2024-12-206.925.306.200.00-22078.91%
GLD241231P001930002024-02-12 10:48AM EST2024-12-318.905.356.300.00-6218.89%
GLD250117P001930002024-03-01 12:19PM EST2025-01-175.915.406.50-2.99-33.60%13908.93%