UK markets closed

SPDR Gold Shares (GLD)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
221.44+0.49 (+0.22%)
As of 02:13PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLD240417C001850002024-04-16 1:29PM EDT185.0036.4835.5035.75+5.58+18.06%110.00%
GLD240417C001870002024-04-08 3:25PM EDT187.0029.8533.4033.700.00--10.00%
GLD240417C001900002024-04-15 9:43AM EDT190.0026.9530.4030.700.00-110810.00%
GLD240417C001910002024-04-16 1:06PM EDT191.0030.5829.4529.70+9.63+45.97%6140.00%
GLD240417C001920002024-04-16 1:06PM EDT192.0029.5728.5028.80+3.97+15.51%6100.00%
GLD240417C001930002024-04-05 11:39AM EDT193.0022.7027.4027.750.00-7130.00%
GLD240417C001940002024-04-09 12:00PM EDT194.0022.9526.4026.700.00-13180.00%
GLD240417C001950002024-04-12 11:10AM EDT195.0029.2525.5025.850.00-4100.00%
GLD240417C001960002024-04-15 11:02AM EDT196.0024.0524.5024.65+2.80+13.18%4230.00%
GLD240417C001970002024-04-15 11:27AM EDT197.0020.5623.4523.700.00-9100.00%
GLD240417C001980002024-04-16 1:07PM EDT198.0023.6922.5022.70+4.14+21.18%660.00%
GLD240417C001990002024-04-16 1:07PM EDT199.0022.6721.5021.75+6.32+38.65%650.00%
GLD240417C002000002024-04-15 2:45PM EDT200.0019.5020.5020.650.00-5290.00%
GLD240417C002050002024-04-16 12:52PM EDT205.0016.8515.5015.65+3.05+22.10%184910.00%
GLD240417C002100002024-04-16 12:56PM EDT210.0012.0010.5010.60+1.00+9.09%724160.00%
GLD240417C002150002024-04-16 1:55PM EDT215.005.675.705.80-0.88-13.44%6151,8820.00%
GLD240417C002200002024-04-16 1:57PM EDT220.001.671.691.75-0.98-36.98%3,2804,62112.89%
GLD240417C002250002024-04-16 1:58PM EDT225.000.280.260.29-0.60-68.18%6,0043,88621.39%
GLD240417C002300002024-04-16 1:54PM EDT230.000.050.040.05-0.24-82.76%2,0983,90226.95%
GLD240417C002350002024-04-16 1:54PM EDT235.000.010.000.02-0.10-90.91%5132,29534.38%
GLD240417C002400002024-04-16 1:44PM EDT240.000.010.000.01-0.02-66.67%311,56241.41%
GLD240417C002450002024-04-16 1:53PM EDT245.000.030.000.01+0.01+100.00%52,17450.78%
GLD240417C002500002024-04-15 3:59PM EDT250.000.010.000.010.00-1110656.25%
GLD240417C002550002024-04-15 9:30AM EDT255.000.010.000.010.00-1514764.06%
GLD240417C002600002024-04-12 4:12PM EDT260.000.020.000.010.00-12712471.88%
GLD240417C002650002024-04-12 11:23AM EDT265.000.020.000.010.00-131581.25%
GLD240417C002700002024-04-12 1:34PM EDT270.000.010.000.010.00-1,4381,44387.50%
Putsfor17 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLD240417P001850002024-04-15 10:06AM EDT185.000.010.000.010.00-230481.25%
GLD240417P001860002024-04-09 1:43PM EDT186.000.010.000.010.00--14278.13%
GLD240417P001870002024-04-15 10:11AM EDT187.000.010.000.010.00-12478.13%
GLD240417P001880002024-04-15 2:33PM EDT188.000.010.000.010.00-95675.00%
GLD240417P001890002024-04-15 2:59PM EDT189.000.010.000.010.00-2010071.88%
GLD240417P001900002024-04-15 2:59PM EDT190.000.010.000.010.00-7710370.31%
GLD240417P001910002024-04-15 3:00PM EDT191.000.010.000.010.00-46476468.75%
GLD240417P001920002024-04-15 2:59PM EDT192.000.010.000.010.00-12515665.63%
GLD240417P001930002024-04-15 2:03PM EDT193.000.010.000.010.00-596462.50%
GLD240417P001940002024-04-15 3:10PM EDT194.000.010.000.010.00-24624362.50%
GLD240417P001950002024-04-16 9:49AM EDT195.000.010.000.010.00-346559.38%
GLD240417P001970002024-04-15 3:29PM EDT197.000.010.000.010.00-151654.69%
GLD240417P001980002024-04-15 3:29PM EDT198.000.010.000.010.00-12716253.13%
GLD240417P001990002024-04-16 9:30AM EDT199.000.010.000.010.00-117950.00%
GLD240417P002000002024-04-16 1:31PM EDT200.000.010.000.01-0.01-50.00%10645051.56%
GLD240417P002050002024-04-16 1:44PM EDT205.000.010.000.01-0.05-83.33%923,00940.63%
GLD240417P002100002024-04-16 1:51PM EDT210.000.010.010.02-0.13-86.67%4,46211,14831.64%
GLD240417P002150002024-04-16 1:55PM EDT215.000.130.130.15-0.35-72.92%6,0785,37427.69%
GLD240417P002200002024-04-16 1:55PM EDT220.001.141.121.17-0.63-35.59%5,7531,77027.59%
GLD240417P002250002024-04-16 1:57PM EDT225.004.754.604.70-0.30-5.96%1,39934138.43%
GLD240417P002300002024-04-16 1:13PM EDT230.008.809.409.55-2.50-22.12%54556.01%
GLD240417P002350002024-04-15 12:38PM EDT235.0017.7114.2514.550.00-1172.85%
GLD240417P002400002024-04-08 3:06PM EDT240.0023.5519.3519.600.00--092.04%
GLD240417P002450002024-04-08 12:43PM EDT245.0029.5024.3024.650.00--0108.06%
GLD240417P002550002024-04-08 11:25AM EDT255.0039.3534.3534.600.00--0137.60%
GLD240417P002600002024-04-08 10:59AM EDT260.0044.4039.3539.600.00--0151.37%
GLD240417P002650002024-04-08 3:18PM EDT265.0048.5044.3544.600.00--0164.55%
GLD240417P002700002024-04-08 2:52PM EDT270.0053.4549.2549.500.00--0172.75%