Canada markets close in 2 hours 27 minutes

SPDR Gold Shares (GLD)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
215.92+0.20 (+0.09%)
At close: 04:00PM EDT
216.49 +0.57 (+0.26%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:225.00
CallsforMay 29, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD240529C002250002024-05-27 12:01AM EDT2024-05-290.030.020.03-0.05-62.50%6861,18321.88%
GLD240531C002250002024-05-24 4:03PM EDT2024-05-310.060.050.07-0.09-60.00%3082,73419.43%
GLD240605C002250002024-05-27 12:01AM EDT2024-06-050.170.170.19-0.14-45.16%9948216.85%
GLD240607C002250002024-05-24 4:07PM EDT2024-06-070.320.300.32-0.14-30.43%3581,20517.51%
GLD240614C002250002024-05-24 3:33PM EDT2024-06-140.660.650.69-0.18-21.43%1,6571,14717.51%
GLD240621C002250002024-05-24 3:56PM EDT2024-06-210.890.890.92-0.19-17.59%1,36924,84716.54%
GLD240628C002250002024-05-24 4:13PM EDT2024-06-281.191.191.21-0.16-11.85%4115,35716.31%
GLD240705C002250002024-05-27 12:01AM EDT2024-07-051.471.461.51-0.18-10.91%5324316.24%
GLD240719C002250002024-05-24 4:13PM EDT2024-07-192.072.042.08-0.14-6.33%51811,94916.14%
GLD240816C002250002024-05-24 3:53PM EDT2024-08-163.233.203.30-0.17-5.00%3055,00216.58%
GLD240920C002250002024-05-24 3:53PM EDT2024-09-204.604.604.70-0.12-2.54%2415,83417.03%
GLD240930C002250002024-05-24 1:16PM EDT2024-09-305.054.905.000.00-211,42816.97%
GLD241018C002250002024-05-24 11:54AM EDT2024-10-185.755.655.75-0.01-0.17%61,60117.35%
GLD241115C002250002024-05-24 9:36AM EDT2024-11-157.346.806.90+0.49+7.15%21,47317.91%
GLD241220C002250002024-05-24 3:53PM EDT2024-12-208.007.958.10-0.05-0.62%1,02814,99218.24%
GLD241231C002250002024-05-23 3:00PM EDT2024-12-318.458.258.350.00-16642818.16%
GLD250117C002250002024-05-24 3:46PM EDT2025-01-178.858.808.95-0.05-0.56%403,85718.38%
GLD250331C002250002024-05-22 3:52PM EDT2025-03-3113.7611.0511.250.00-1035119.00%
GLD250620C002250002024-05-24 2:18PM EDT2025-06-2013.8513.5513.75+0.20+1.47%1290719.74%
GLD260116C002250002024-05-24 3:21PM EDT2026-01-1619.9018.0020.75-0.65-3.16%114,65522.26%
GLD260618C002250002024-05-24 3:23PM EDT2026-06-1824.1023.1526.50-3.95-14.08%166124.52%
PutsforMay 29, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD240529P002250002024-05-27 12:01AM EDT2024-05-299.258.959.15+0.35+3.93%183725.10%
GLD240531P002250002024-05-24 4:03PM EDT2024-05-319.008.909.15-0.12-1.32%10486019.43%
GLD240605P002250002024-05-27 12:01AM EDT2024-06-059.259.009.20+0.13+1.43%95215.28%
GLD240607P002250002024-05-24 3:18PM EDT2024-06-079.309.009.25+1.13+13.83%3510715.02%
GLD240614P002250002024-05-24 10:12AM EDT2024-06-148.979.259.40-0.33-3.55%235913.92%
GLD240621P002250002024-05-24 3:31PM EDT2024-06-219.569.359.45-0.21-2.15%602,20012.38%
GLD240628P002250002024-05-23 2:21PM EDT2024-06-289.779.459.600.00-14252512.13%
GLD240719P002250002024-05-24 2:38PM EDT2024-07-199.739.809.95-0.51-4.98%993,36511.26%
GLD240816P002250002024-05-24 2:04PM EDT2024-08-1610.3610.2510.45-0.31-2.91%53,32010.90%
GLD240920P002250002024-05-23 3:56PM EDT2024-09-2010.5610.7510.95-0.54-4.86%31,87510.45%
GLD240930P002250002024-05-23 10:00AM EDT2024-09-309.4510.8511.050.00-214010.28%
GLD241018P002250002024-05-24 1:26PM EDT2024-10-1811.2511.1011.25+0.25+2.27%251510.07%
GLD241115P002250002024-05-23 9:54AM EDT2024-11-1510.6511.4511.750.00-1,60064710.22%
GLD241220P002250002024-05-23 3:35PM EDT2024-12-2012.1111.6012.200.00-48,56210.12%
GLD241231P002250002024-05-24 11:27AM EDT2024-12-3111.9411.8512.30-0.24-1.97%112610.03%
GLD250117P002250002024-05-23 3:53PM EDT2025-01-1712.3511.9512.450.00-93,0939.91%
GLD250331P002250002024-05-22 11:31AM EDT2025-03-3110.2512.5013.500.00-1024610.12%
GLD250620P002250002024-05-23 3:52PM EDT2025-06-2013.5112.9014.000.00-73,1889.61%
GLD260116P002250002024-05-21 12:29PM EDT2026-01-1611.7014.1515.600.00-1559.29%
GLD260618P002250002024-05-20 3:53PM EDT2026-06-1813.2013.4518.000.00-121110.29%