UK 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:205.00
Callsfor22 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLD240524C002050002024-05-17 2:08PM EDT2024-05-2418.7418.6518.90+3.00+19.06%96141.41%
GLD240531C002050002024-05-17 3:01PM EDT2024-05-3118.6818.8019.05+3.53+23.30%38231.25%
GLD240607C002050002024-05-17 11:09AM EDT2024-06-0719.0419.0519.30+5.55+41.14%15128.47%
GLD240614C002050002024-05-17 2:56PM EDT2024-06-1419.5819.3019.55+5.78+41.88%51526.84%
GLD240621C002050002024-05-17 3:44PM EDT2024-06-2119.7119.5519.75+3.31+20.18%37316,09125.42%
GLD240628C002050002024-05-17 2:41PM EDT2024-06-2820.1519.8020.00+3.94+24.31%102,63224.72%
GLD240719C002050002024-05-17 3:21PM EDT2024-07-1920.6520.5520.80+3.44+19.99%396,80923.73%
GLD240816C002050002024-05-17 3:20PM EDT2024-08-1621.6521.6021.85+2.80+14.85%2201,98723.16%
GLD240920C002050002024-05-17 2:51PM EDT2024-09-2023.2522.9523.15+3.15+15.67%1105,87922.98%
GLD240930C002050002024-05-17 10:20AM EDT2024-09-3022.1623.2023.45+4.12+22.84%599722.82%
GLD241018C002050002024-05-17 9:50AM EDT2024-10-1822.4823.9024.15+1.34+6.34%423222.96%
GLD241115C002050002024-05-16 3:29PM EDT2024-11-1522.1424.9025.300.00-489123.35%
GLD241220C002050002024-05-17 9:45AM EDT2024-12-2024.8926.1526.50+5.19+26.35%14,35523.45%
GLD241231C002050002024-04-23 3:30PM EDT2024-12-3120.4526.4526.800.00-64023.38%
GLD250117C002050002024-05-17 1:35PM EDT2025-01-1726.9427.0027.40+2.51+10.27%132,08623.51%
GLD250331C002050002024-05-17 3:19PM EDT2025-03-3129.4328.6030.50+3.63+14.07%221424.89%
GLD250620C002050002024-05-17 3:41PM EDT2025-06-2032.4130.3532.35+2.77+9.35%526224.44%
GLD260116C002050002024-05-15 2:47PM EDT2026-01-1635.3336.0039.900.00-1036626.99%
GLD260618C002050002024-05-08 10:40AM EDT2026-06-1833.7639.4544.000.00-11227.60%
Putsfor22 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLD240524P002050002024-05-17 3:10PM EDT2024-05-240.030.020.03+0.01+50.00%3651,42329.69%
GLD240531P002050002024-05-17 3:44PM EDT2024-05-310.040.040.06-0.02-33.33%751,26422.07%
GLD240607P002050002024-05-17 3:08PM EDT2024-06-070.070.070.08-0.03-30.00%8367218.65%
GLD240614P002050002024-05-17 3:59PM EDT2024-06-140.130.110.14-0.06-31.58%16240917.63%
GLD240621P002050002024-05-17 3:58PM EDT2024-06-210.150.160.17-0.09-37.50%76316,57416.26%
GLD240628P002050002024-05-17 4:00PM EDT2024-06-280.210.210.22-0.10-32.26%523,15315.58%
GLD240719P002050002024-05-17 4:08PM EDT2024-07-190.400.380.41-0.15-27.27%23715,63414.48%
GLD240816P002050002024-05-17 4:00PM EDT2024-08-160.650.630.68-0.22-25.29%203,50313.65%
GLD240920P002050002024-05-17 3:00PM EDT2024-09-200.980.991.04-0.33-25.19%56,33513.07%
GLD240930P002050002024-05-17 1:16PM EDT2024-09-301.101.071.13-0.25-18.52%131,51012.91%
GLD241018P002050002024-05-17 12:13PM EDT2024-10-181.291.271.34-0.39-23.21%1623,55312.81%
GLD241115P002050002024-05-17 12:04PM EDT2024-11-151.621.581.67-0.38-19.00%134812.69%
GLD241220P002050002024-05-17 3:54PM EDT2024-12-201.971.952.01-0.38-16.17%1,6211,60612.43%
GLD241231P002050002024-05-16 1:34PM EDT2024-12-312.401.992.070.00-463012.26%
GLD250117P002050002024-05-17 11:10AM EDT2025-01-172.192.132.23-0.36-14.12%63,88412.17%
GLD250331P002050002024-05-17 10:32AM EDT2025-03-312.892.702.84-0.31-9.69%196511.76%
GLD250620P002050002024-05-13 11:55AM EDT2025-06-203.403.303.50-1.25-26.88%14,68911.49%
GLD260116P002050002024-05-17 11:42AM EDT2026-01-165.504.557.15-0.25-4.35%2328713.29%