Canada markets closed

SPDR Gold Shares (GLD)

NYSEArca - NYSEArca Delayed 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:245.00
CallsforMay 22, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD240524C002450002024-05-17 3:47PM EDT2024-05-240.030.020.03+0.01+50.00%22132728.13%
GLD240531C002450002024-05-17 4:11PM EDT2024-05-310.080.070.09+0.03+60.00%1010623.24%
GLD240607C002450002024-05-17 2:44PM EDT2024-06-070.180.170.19+0.06+50.00%148121.56%
GLD240614C002450002024-05-17 3:29PM EDT2024-06-140.340.320.35+0.15+78.95%38752021.09%
GLD240621C002450002024-05-17 3:56PM EDT2024-06-210.470.460.48+0.20+74.07%1,0982,01620.26%
GLD240628C002450002024-05-17 2:45PM EDT2024-06-280.610.610.64+0.26+74.29%111,64919.85%
GLD240719C002450002024-05-17 4:08PM EDT2024-07-191.181.151.20+0.40+51.28%60393919.31%
GLD240816C002450002024-05-17 3:20PM EDT2024-08-162.022.012.06+0.57+39.31%24861119.23%
GLD240920C002450002024-05-17 3:49PM EDT2024-09-203.103.053.20+0.72+30.25%505,55519.38%
GLD240930C002450002024-05-17 2:50PM EDT2024-09-303.433.303.45+0.95+38.31%655919.25%
GLD241018C002450002024-05-17 1:10PM EDT2024-10-183.753.904.05+0.88+30.66%521,49819.40%
GLD241115C002450002024-05-17 3:25PM EDT2024-11-154.954.855.05+0.70+16.47%9244719.77%
GLD241220C002450002024-05-17 2:16PM EDT2024-12-205.875.856.05+0.97+19.80%923,73419.79%
GLD241231C002450002024-05-17 3:44PM EDT2024-12-316.156.106.30+1.70+38.20%15119.72%
GLD250117C002450002024-05-17 3:48PM EDT2025-01-176.606.606.80+1.26+23.60%32,96219.79%
GLD250331C002450002024-05-16 12:27PM EDT2025-03-317.408.508.750.00-16019.95%
GLD250620C002450002024-05-17 2:14PM EDT2025-06-2010.7010.6010.90+2.69+33.58%3684220.26%
GLD260116C002450002024-05-17 10:26AM EDT2026-01-1615.8015.6017.60+0.75+4.98%117822.39%
GLD260618C002450002024-05-06 3:02PM EDT2026-06-1816.9318.0022.550.00-2523.88%
PutsforMay 22, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD240524P002450002024-05-17 3:47PM EDT2024-05-2421.3521.3521.60-4.04-15.91%3039.70%
GLD240531P002450002024-04-16 3:48PM EDT2024-05-3123.9521.3521.600.00-121028.08%
GLD240621P002450002024-05-17 2:13PM EDT2024-06-2121.6021.4021.60-4.85-18.34%3017.77%
GLD240628P002450002024-04-16 2:25PM EDT2024-06-2824.4021.4021.600.00-12016.24%
GLD240719P002450002024-04-17 2:13PM EDT2024-07-1925.0621.5021.700.00-1014.19%
GLD240816P002450002024-05-15 2:36PM EDT2024-08-1624.3521.6521.900.00-10510613.07%
GLD240920P002450002024-04-29 12:34PM EDT2024-09-2028.2021.9022.150.00-4012.23%
GLD240930P002450002024-05-15 2:36PM EDT2024-09-3024.5021.9522.200.00-53811.96%
GLD241018P002450002024-05-14 3:46PM EDT2024-10-1827.0522.0522.350.00-141411.77%
GLD241115P002450002024-05-17 3:06PM EDT2024-11-1522.4822.2022.60-7.42-24.82%4011.57%
GLD241220P002450002024-05-03 9:31AM EDT2024-12-2032.1022.2022.950.00-10011.46%
GLD250117P002450002024-05-17 11:10AM EDT2025-01-1722.7922.3523.05-2.91-11.32%11011.01%
GLD250620P002450002024-05-09 3:03PM EDT2025-06-2028.8922.8523.950.00-242410.07%
GLD260116P002450002024-03-11 2:45PM EDT2026-01-1643.7928.2532.100.00-1016.31%
GLD260618P002450002024-04-11 2:44PM EDT2026-06-1828.4525.9530.500.00--213.26%