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:250.00
Callsfor22 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLD240522C002500002024-05-17 2:54PM EDT2024-05-220.010.000.01-0.01-50.00%11750139.06%
GLD240524C002500002024-05-17 2:49PM EDT2024-05-240.020.010.02+0.01+100.00%2628134.38%
GLD240531C002500002024-05-14 12:48PM EDT2024-05-310.020.040.050.00-12519326.27%
GLD240607C002500002024-05-17 3:52PM EDT2024-06-070.100.100.11+0.03+42.86%522723.73%
GLD240614C002500002024-05-16 11:25AM EDT2024-06-140.170.190.22+0.04+30.77%12622.95%
GLD240621C002500002024-05-17 3:49PM EDT2024-06-210.270.280.30+0.11+68.75%4427,19321.70%
GLD240628C002500002024-05-17 3:59PM EDT2024-06-280.390.390.41+0.17+77.27%982,25321.07%
GLD240719C002500002024-05-17 4:00PM EDT2024-07-190.800.790.83+0.29+56.86%6435,22820.22%
GLD240816C002500002024-05-17 4:09PM EDT2024-08-161.521.471.52+0.47+44.76%4386,17319.90%
GLD240920C002500002024-05-17 3:12PM EDT2024-09-202.422.392.46+0.66+37.50%9614,53819.81%
GLD240930C002500002024-05-17 1:55PM EDT2024-09-302.592.622.69+0.57+28.22%1394,09319.69%
GLD241018C002500002024-05-17 3:40PM EDT2024-10-183.203.153.25+0.74+30.08%1501,68719.87%
GLD241115C002500002024-05-17 3:30PM EDT2024-11-154.104.004.15+0.63+18.16%58,84720.17%
GLD241220C002500002024-05-17 11:25AM EDT2024-12-204.654.905.10+0.65+16.25%624,21920.20%
GLD241231C002500002024-05-17 2:45PM EDT2024-12-315.255.105.30+1.00+23.53%218320.05%
GLD250117C002500002024-05-17 3:58PM EDT2025-01-175.615.555.75+0.97+20.91%1,6268,54620.08%
GLD250331C002500002024-05-17 3:58PM EDT2025-03-317.467.357.55+0.92+14.07%2477420.13%
GLD250620C002500002024-05-17 1:43PM EDT2025-06-209.409.309.60+1.20+14.63%1186720.40%
GLD260116C002500002024-05-17 3:01PM EDT2026-01-1615.2214.7016.00+1.21+8.64%2099822.36%
GLD260618C002500002024-05-01 3:41PM EDT2026-06-1817.0016.3020.150.00-13123.27%
Putsfor22 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLD240524P002500002024-04-12 10:24AM EDT2024-05-2426.8531.1531.400.00-10119.46%
GLD240531P002500002024-04-17 4:06PM EDT2024-05-3130.3926.3526.600.00--034.18%
GLD240607P002500002024-05-01 2:43PM EDT2024-06-0735.0026.3526.600.00--027.54%
GLD240621P002500002024-05-15 10:08AM EDT2024-06-2131.3526.2026.750.00-2023.17%
GLD240628P002500002024-04-22 11:32AM EDT2024-06-2833.7026.4026.600.00-1019.26%
GLD240719P002500002024-05-03 10:02AM EDT2024-07-1937.5026.3526.600.00-20015.67%
GLD240816P002500002024-04-22 3:18PM EDT2024-08-1634.4326.4026.700.00-450013.89%
GLD240920P002500002023-03-09 2:56PM EDT2024-09-2079.4061.9065.050.00--090.09%
GLD240930P002500002024-04-19 9:41AM EDT2024-09-3029.5826.5526.850.00-5012.23%
GLD241115P002500002024-05-17 3:06PM EDT2024-11-1526.9426.7027.10-3.61-11.82%5111.62%
GLD241220P002500002024-04-19 11:18AM EDT2024-12-2028.8526.7527.300.00-5011.30%
GLD241231P002500002024-05-14 10:17AM EDT2024-12-3132.5826.8027.000.00-3310.03%
GLD250117P002500002024-05-17 2:35PM EDT2025-01-1726.8026.6527.50-2.55-8.69%20011.20%
GLD250620P002500002024-04-05 9:33AM EDT2025-06-2037.7535.2538.650.00-1023.55%
GLD260116P002500002024-05-03 10:35AM EDT2026-01-1638.3326.2530.050.00-1010.55%
GLD260618P002500002024-05-06 12:53PM EDT2026-06-1835.3826.6529.800.00--249.18%