Canada markets closed

SPDR Gold Shares (GLD)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
223.66+3.63 (+1.65%)
At close: 04:00PM EDT
223.69 +0.03 (+0.01%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:235.00
CallsforMay 22, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD240524C002350002024-05-17 3:47PM EDT2024-05-240.110.110.13+0.07+175.00%47381121.29%
GLD240531C002350002024-05-17 3:43PM EDT2024-05-310.360.340.36+0.20+125.00%14857718.92%
GLD240607C002350002024-05-17 3:33PM EDT2024-06-070.680.660.70+0.32+88.89%2014918.68%
GLD240614C002350002024-05-17 4:11PM EDT2024-06-141.091.061.11+0.48+78.69%27234518.90%
GLD240621C002350002024-05-17 3:58PM EDT2024-06-211.371.331.38+0.62+82.67%1,9377,82118.35%
GLD240628C002350002024-05-17 3:45PM EDT2024-06-281.651.631.69+0.64+63.37%531,48918.16%
GLD240719C002350002024-05-17 4:08PM EDT2024-07-192.622.582.65+0.86+48.86%46916,65518.12%
GLD240816C002350002024-05-17 3:24PM EDT2024-08-163.953.803.90+1.19+43.12%1561,72518.34%
GLD240920C002350002024-05-17 3:16PM EDT2024-09-205.285.205.35+1.24+30.69%1464,27618.64%
GLD240930C002350002024-05-17 2:32PM EDT2024-09-305.595.505.65+1.14+25.62%551,55118.53%
GLD241018C002350002024-05-17 1:29PM EDT2024-10-186.156.256.45+1.10+21.78%781,08318.89%
GLD241115C002350002024-05-17 10:58AM EDT2024-11-157.357.407.60+1.25+20.49%782619.29%
GLD241220C002350002024-05-17 3:40PM EDT2024-12-208.668.558.75+1.46+20.28%911,48819.40%
GLD241231C002350002024-05-16 12:48PM EDT2024-12-317.558.859.000.00-4010219.30%
GLD250117C002350002024-05-17 3:59PM EDT2025-01-179.509.409.60+1.30+15.85%1388,24119.46%
GLD250331C002350002024-05-17 3:01PM EDT2025-03-3111.7311.6511.85+1.58+15.57%358519.84%
GLD250620C002350002024-05-17 3:57PM EDT2025-06-2014.1314.0014.30+2.99+26.84%1323,30320.36%
GLD260116C002350002024-05-17 3:57PM EDT2026-01-1620.9518.0022.10+3.13+17.56%98023.26%
GLD260618C002350002024-05-17 11:01AM EDT2026-06-1824.4022.0026.05+7.30+42.69%21623.86%
PutsforMay 22, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD240524P002350002024-05-17 3:47PM EDT2024-05-2411.4611.3511.60-3.39-22.83%3224.71%
GLD240621P002350002024-05-17 2:35PM EDT2024-06-2111.9011.9512.10-3.00-20.13%134214.87%
GLD240628P002350002024-05-17 2:12PM EDT2024-06-2812.2612.1012.30-10.39-45.87%1014.67%
GLD240719P002350002024-05-02 2:34PM EDT2024-07-1912.9512.5012.70-8.65-40.05%20513.61%
GLD240816P002350002024-05-17 11:50AM EDT2024-08-1613.5512.9513.20-7.20-34.70%42912.86%
GLD240920P002350002024-05-17 11:11AM EDT2024-09-2013.9513.4513.70-6.10-30.42%410412.15%
GLD240930P002350002024-05-17 1:35PM EDT2024-09-3013.9013.6013.80-2.15-13.40%388911.92%
GLD241018P002350002024-05-17 2:47PM EDT2024-10-1813.8013.8014.05-2.29-14.23%134811.73%
GLD241115P002350002024-05-17 3:01PM EDT2024-11-1514.4514.1514.55-4.15-22.31%5911011.73%
GLD241220P002350002024-04-17 3:40PM EDT2024-12-2017.8014.3514.950.00-1111.42%
GLD250117P002350002024-05-16 4:10PM EDT2025-01-1717.0014.5015.150.00-210211.06%
GLD250331P002350002024-04-10 3:26PM EDT2025-03-3121.2016.8519.800.00-1115.69%
GLD260116P002350002024-05-03 10:00AM EDT2026-01-1624.8015.4519.250.00-1010.86%