Canada markets closed

SPDR Gold Shares (GLD)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
216.89-2.91 (-1.32%)
At close: 04:00PM EDT
217.19 +0.30 (+0.14%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:195.00
CallsforApril 17, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD240417C001950002024-04-12 11:10AM EDT2024-04-1729.2521.8522.35+7.55+34.79%41458.50%
GLD240419C001950002024-04-12 2:53PM EDT2024-04-1921.5622.0522.35-3.19-12.89%3710,05351.56%
GLD240426C001950002024-04-12 12:19PM EDT2024-04-2625.6022.2022.60+2.19+9.35%212642.51%
GLD240503C001950002024-04-11 2:24PM EDT2024-05-0324.2822.4022.900.00-12337.73%
GLD240510C001950002024-04-12 11:31AM EDT2024-05-1026.8822.6023.15+5.28+24.44%2834.69%
GLD240517C001950002024-04-12 4:01PM EDT2024-05-1723.0522.9523.20-2.47-9.68%415,78931.28%
GLD240524C001950002024-04-08 10:49AM EDT2024-05-2421.7523.0523.600.00-1631.06%
GLD240621C001950002024-04-12 3:05PM EDT2024-06-2123.5124.0524.35-1.89-7.44%3610,08227.27%
GLD240628C001950002024-04-12 2:22PM EDT2024-06-2825.1724.3024.60+0.23+0.92%843326.97%
GLD240719C001950002024-04-12 3:05PM EDT2024-07-1924.4925.0025.35+0.67+2.81%122,61326.36%
GLD240816C001950002024-04-12 2:20PM EDT2024-08-1626.9325.9526.35+0.82+3.14%32,60625.96%
GLD240920C001950002024-04-12 3:58PM EDT2024-09-2027.3027.1527.55+0.10+0.37%259,00325.70%
GLD240930C001950002024-04-12 12:47PM EDT2024-09-3029.3727.4027.85+2.34+8.66%1521625.59%
GLD241018C001950002024-04-11 12:13PM EDT2024-10-1828.1928.0528.550.00-14525.75%
GLD241115C001950002024-04-12 11:42AM EDT2024-11-1533.5028.8529.55+8.70+35.08%11,31025.88%
GLD241220C001950002024-04-12 12:02PM EDT2024-12-2034.6529.7530.95+4.56+15.15%28,82926.36%
GLD241231C001950002024-04-12 9:58AM EDT2024-12-3135.7630.1531.30+6.64+22.80%510426.37%
GLD250117C001950002024-04-12 2:20PM EDT2025-01-1732.0330.4531.95-0.47-1.45%1122,46326.57%
GLD250331C001950002024-04-12 1:49PM EDT2025-03-3133.6132.7034.10+3.54+11.77%6626.61%
GLD250620C001950002024-04-12 1:44PM EDT2025-06-2035.9833.8537.70+0.93+2.65%211,57628.35%
GLD260116C001950002024-04-11 3:31PM EDT2026-01-1642.5539.4543.500.00-221628.93%
PutsforApril 17, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD240417P001950002024-04-12 3:13PM EDT2024-04-170.040.030.04+0.03+300.00%415944.92%
GLD240419P001950002024-04-12 2:41PM EDT2024-04-190.040.030.05+0.03+300.00%238,34037.89%
GLD240424P001950002024-04-09 1:25PM EDT2024-04-240.050.050.08+0.05--10029.98%
GLD240426P001950002024-04-12 12:20PM EDT2024-04-260.030.070.09-0.02-40.00%1525728.03%
GLD240503P001950002024-04-12 11:31AM EDT2024-05-030.060.090.13+0.01+20.00%116124.02%
GLD240510P001950002024-04-11 3:41PM EDT2024-05-100.070.120.170.00-620121.63%
GLD240517P001950002024-04-12 2:24PM EDT2024-05-170.170.160.19+0.07+70.00%2424,42919.68%
GLD240524P001950002024-04-08 9:30AM EDT2024-05-240.200.190.250.00-1218.90%
GLD240621P001950002024-04-12 3:47PM EDT2024-06-210.400.380.43+0.15+60.00%3,5669,01916.33%
GLD240628P001950002024-04-12 12:32PM EDT2024-06-280.400.400.50+0.02+5.26%278216.11%
GLD240719P001950002024-04-12 2:40PM EDT2024-07-190.690.560.68+0.25+56.82%2349,55515.39%
GLD240816P001950002024-04-12 2:39PM EDT2024-08-160.950.860.95+0.24+33.80%2332414.84%
GLD240920P001950002024-04-12 3:20PM EDT2024-09-201.271.101.27+0.45+54.88%753,17114.29%
GLD240930P001950002024-04-12 12:49PM EDT2024-09-301.251.171.35+0.30+31.58%6045214.13%
GLD241018P001950002024-04-12 10:11AM EDT2024-10-181.121.331.54-0.01-0.88%335014.01%
GLD241115P001950002024-04-08 10:46AM EDT2024-11-151.481.611.820.00-1712,68313.83%
GLD241220P001950002024-04-12 1:52PM EDT2024-12-202.091.842.18+0.40+23.67%7,3493,68813.68%
GLD241231P001950002024-04-12 2:19PM EDT2024-12-312.191.872.220.00-1013.48%
GLD250117P001950002024-04-12 12:51PM EDT2025-01-172.121.972.36+0.43+25.44%2431,96013.36%
GLD250331P001950002024-04-10 2:39PM EDT2025-03-312.452.013.950.00-13514.66%
GLD250620P001950002024-04-12 2:58PM EDT2025-06-203.561.885.00+0.76+27.14%561814.73%
GLD260116P001950002024-04-08 1:35PM EDT2026-01-163.953.605.750.00-15412.94%