Canada markets close in 5 hours 30 minutes

SPDR Gold Shares (GLD)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
204.35+1.25 (+0.62%)
As of 10:30AM EDT. Market open.
In The Money
Show:ListStraddle
Strike:197.00
CallsforMarch 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD240328C001970002024-03-28 9:50AM EDT2024-03-287.357.207.40+1.35+22.50%471,07237.89%
GLD240403C001970002024-03-27 12:01PM EDT2024-04-037.566.658.25+1.56+26.00%26430.45%
GLD240405C001970002024-03-28 9:50AM EDT2024-04-057.987.507.60+1.63+25.67%1064417.80%
GLD240412C001970002024-03-27 11:36AM EDT2024-04-126.447.807.950.00-341017.36%
GLD240419C001970002024-03-28 9:32AM EDT2024-04-198.268.158.25+1.17+16.50%23,07916.80%
GLD240426C001970002024-03-27 3:06PM EDT2024-04-267.208.458.500.00-151316.24%
GLD240503C001970002024-03-27 1:29PM EDT2024-05-037.608.808.900.00-202016.68%
GLD240517C001970002024-03-28 10:06AM EDT2024-05-179.509.359.45+1.44+17.87%464,67716.46%
GLD240621C001970002024-03-27 11:34AM EDT2024-06-2111.1010.7510.90+1.70+18.09%21,79016.94%
GLD240628C001970002024-03-25 12:38PM EDT2024-06-288.8011.0511.200.00-133417.10%
GLD240719C001970002024-03-28 10:10AM EDT2024-07-1911.8011.8011.90+0.85+7.76%391,29217.15%
GLD240816C001970002024-03-20 3:54PM EDT2024-08-1611.5212.8512.950.00-123117.60%
GLD240920C001970002024-03-27 2:21PM EDT2024-09-2014.0614.2014.30+1.16+8.99%33,87718.31%
GLD241018C001970002024-03-14 11:15AM EDT2024-10-1812.4515.1015.250.00-2218.66%
GLD241115C001970002024-03-12 10:32AM EDT2024-11-1513.8516.1016.250.00-203,08919.12%
GLD241220C001970002024-03-15 9:58AM EDT2024-12-2014.6117.1517.350.00-121019.48%
GLD241231C001970002024-01-10 3:19PM EDT2024-12-3110.057.958.400.00--15.11%
GLD250117C001970002024-03-18 10:10AM EDT2025-01-1715.3517.9518.200.00-121619.75%
GLD260116C001970002024-03-26 11:13AM EDT2026-01-1626.0025.9029.600.00-11224.02%
PutsforMarch 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD240328P001970002024-03-28 9:55AM EDT2024-03-280.010.000.010.00-41,39529.69%
GLD240403P001970002024-03-28 9:44AM EDT2024-04-030.040.030.05-0.02-33.33%67614.26%
GLD240405P001970002024-03-28 9:48AM EDT2024-04-050.100.080.09-0.04-28.57%990214.06%
GLD240410P001970002024-03-27 3:19PM EDT2024-04-100.250.150.170.00-3776312.96%
GLD240412P001970002024-03-28 9:42AM EDT2024-04-120.270.180.20-0.02-6.90%1001,25812.62%
GLD240419P001970002024-03-28 10:06AM EDT2024-04-190.270.270.29-0.15-35.71%4331,54711.60%
GLD240426P001970002024-03-27 11:36AM EDT2024-04-260.550.380.390.00-2636611.06%
GLD240503P001970002024-03-27 1:12PM EDT2024-05-030.710.560.580.00-73611.29%
GLD240517P001970002024-03-28 9:51AM EDT2024-05-170.790.800.82-0.19-19.39%1003,42710.89%
GLD240621P001970002024-03-27 3:56PM EDT2024-06-211.311.281.32-0.12-8.39%19667310.18%
GLD240628P001970002024-03-27 3:22PM EDT2024-06-281.571.381.420.00-98010.11%
GLD240719P001970002024-03-28 10:12AM EDT2024-07-191.641.651.69-0.93-36.19%1349.90%
GLD240816P001970002024-03-28 10:13AM EDT2024-08-161.982.002.05-0.29-12.78%15499.75%
GLD240920P001970002024-03-21 10:23AM EDT2024-09-202.412.382.43-0.58-19.40%44339.55%
GLD241018P001970002024-03-28 10:02AM EDT2024-10-182.672.652.70-1.11-29.37%441369.39%
GLD241115P001970002024-03-05 1:22PM EDT2024-11-155.703.003.100.00-67509.52%
GLD241220P001970002024-03-25 1:01PM EDT2024-12-203.903.303.400.00-51519.36%
GLD241231P001970002024-03-25 3:41PM EDT2024-12-313.953.353.450.00--1639.26%
GLD250117P001970002024-03-26 1:01PM EDT2025-01-174.053.503.650.00-101359.30%
GLD260116P001970002024-03-08 2:35PM EDT2026-01-168.004.608.350.00-69110.85%