Canada markets closed

SPDR Gold Shares (GLD)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
221.03+0.69 (+0.31%)
At close: 04:00PM EDT
221.44 +0.41 (+0.19%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:205.00
CallsforApril 24, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD240426C002050002024-04-19 3:42PM EDT2024-04-2616.5916.2016.30+0.35+2.16%521,88437.89%
GLD240503C002050002024-04-18 3:04PM EDT2024-05-0316.1016.5016.600.00-240330.81%
GLD240510C002050002024-04-18 10:38AM EDT2024-05-1015.2416.7516.850.00-820627.52%
GLD240517C002050002024-04-19 3:27PM EDT2024-05-1717.5517.0017.10+1.03+6.23%49722,84225.71%
GLD240524C002050002024-04-19 1:36PM EDT2024-05-2418.3517.3017.40+2.40+15.05%12624.88%
GLD240621C002050002024-04-19 2:45PM EDT2024-06-2118.4718.4018.50+0.42+2.33%1016,02923.07%
GLD240628C002050002024-04-19 3:44PM EDT2024-06-2819.0718.7018.80+0.72+3.92%22,61922.97%
GLD240719C002050002024-04-19 4:14PM EDT2024-07-1919.5519.5019.65+0.70+3.71%1877,35622.71%
GLD240816C002050002024-04-19 2:32PM EDT2024-08-1621.3020.6020.75+1.28+6.39%31,97122.60%
GLD240920C002050002024-04-19 3:02PM EDT2024-09-2022.7522.0022.10+0.67+3.03%35,74022.71%
GLD240930C002050002024-04-17 10:07AM EDT2024-09-3022.6522.3022.400.00-199822.60%
GLD241018C002050002024-04-17 3:41PM EDT2024-10-1822.0023.0023.150.00-1722322.86%
GLD241115C002050002024-04-19 12:09PM EDT2024-11-1524.5324.1024.25+0.68+2.85%191623.17%
GLD241220C002050002024-04-19 2:07PM EDT2024-12-2025.7925.2525.45+1.14+4.62%134,38623.33%
GLD241231C002050002024-04-15 10:39AM EDT2024-12-3122.8325.6025.800.00-14023.36%
GLD250117C002050002024-04-19 3:49PM EDT2025-01-1726.3126.1526.40+0.26+1.00%52,18823.50%
GLD250331C002050002024-04-18 2:05PM EDT2025-03-3128.3028.1529.000.00-101724.22%
GLD250620C002050002024-04-17 10:51AM EDT2025-06-2031.5529.5532.800.00-126226.16%
GLD260116C002050002024-04-17 12:44PM EDT2026-01-1637.6036.5039.15+1.55+4.30%136427.30%
GLD260618C002050002024-04-18 12:37PM EDT2026-06-1841.1038.5043.000.00-2327.71%
PutsforApril 24, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD240426P002050002024-04-19 3:58PM EDT2024-04-260.030.030.04-0.04-57.14%3922,53727.15%
GLD240503P002050002024-04-19 3:53PM EDT2024-05-030.110.090.10-0.03-21.43%2678021.24%
GLD240510P002050002024-04-19 3:14PM EDT2024-05-100.150.150.16-0.06-28.57%10676718.65%
GLD240517P002050002024-04-19 3:47PM EDT2024-05-170.230.230.25-0.07-23.33%1,36517,02417.58%
GLD240524P002050002024-04-19 1:41PM EDT2024-05-240.290.300.33-0.09-23.68%2152316.65%
GLD240531P002050002024-04-19 1:32PM EDT2024-05-310.380.370.40-0.08-17.39%6111515.87%
GLD240621P002050002024-04-19 4:00PM EDT2024-06-210.690.650.69-0.06-8.00%15211,38814.87%
GLD240628P002050002024-04-19 1:45PM EDT2024-06-280.720.750.78-0.06-7.69%245,73414.60%
GLD240719P002050002024-04-19 3:45PM EDT2024-07-191.011.001.05-0.13-11.40%2244,87814.00%
GLD240816P002050002024-04-19 1:01PM EDT2024-08-161.271.351.41-0.19-13.01%63,18613.50%
GLD240920P002050002024-04-19 2:37PM EDT2024-09-201.761.781.84-0.15-7.85%35,59613.07%
GLD240930P002050002024-04-17 2:55PM EDT2024-09-302.161.881.940.00-395112.92%
GLD241018P002050002024-04-19 2:11PM EDT2024-10-182.122.102.17-0.17-7.42%5178512.82%
GLD241115P002050002024-04-17 12:25PM EDT2024-11-152.422.462.54-0.23-8.68%160512.73%
GLD241220P002050002024-04-15 10:09AM EDT2024-12-204.252.812.910.00-143112.49%
GLD241231P002050002024-04-17 2:28PM EDT2024-12-313.182.882.980.00-160912.35%
GLD250117P002050002024-04-19 3:08PM EDT2025-01-173.003.003.15-0.20-6.25%12,32312.26%
GLD250331P002050002024-04-19 11:49AM EDT2025-03-313.693.653.80-1.05-22.15%11511.88%
GLD250620P002050002024-04-19 10:29AM EDT2025-06-204.364.304.55-0.04-0.91%2931,38011.69%
GLD260116P002050002024-04-18 10:50AM EDT2026-01-166.366.008.100.00-825713.18%