UK markets open in 3 hours 49 minutes

SPDR Gold Shares (GLD)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
163.22+0.14 (+0.09%)
At close: 01:00PM EST
163.20 -0.02 (-0.01%)
After hours: 04:56PM EST
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLD240621C000800002022-10-20 1:36PM EST80.0077.4885.0090.000.00--057.73%
GLD240621C000850002022-09-23 12:24PM EST85.0074.0972.6076.900.00-330.00%
GLD240621C001000002022-09-12 11:01AM EST100.0067.2061.4064.200.00-1124.82%
GLD240621C001050002022-09-15 8:44AM EST105.0058.2553.8558.500.00-2217.85%
GLD240621C001100002022-11-14 1:25PM EST110.0059.9958.5063.250.00-32143.96%
GLD240621C001150002022-09-21 1:06PM EST115.0047.6046.1050.400.00-1223.12%
GLD240621C001200002022-10-31 2:40PM EST120.0042.4249.6554.450.00-2239.76%
GLD240621C001250002022-09-23 10:03AM EST125.0038.6038.0542.250.00-2223.23%
GLD240621C001300002022-10-26 12:31PM EST130.0037.0041.1545.950.00--036.00%
GLD240621C001350002022-10-06 9:33AM EST135.0036.0032.0036.700.00-3326.24%
GLD240621C001400002022-11-18 11:47AM EST140.0035.4433.8037.400.00-33231.99%
GLD240621C001450002022-11-03 8:44AM EST145.0023.3529.8033.850.00-101930.91%
GLD240621C001500002022-11-17 2:32PM EST150.0029.1226.5530.050.00-82829.36%
GLD240621C001550002022-11-15 11:07AM EST155.0026.7022.5527.050.00-116528.72%
GLD240621C001600002022-11-16 12:33PM EST160.0023.7520.2023.450.00-16827.13%
GLD240621C001650002022-11-15 12:03PM EST165.0021.2517.2020.700.00-17526.44%
GLD240621C001700002022-11-23 3:12PM EST170.0016.6714.9018.350.00-23,07326.03%
GLD240621C001750002022-11-23 10:23AM EST175.0013.7812.9016.250.00-11625.72%
GLD240621C001800002022-11-04 9:58AM EST180.0010.5511.1014.450.00-34925.58%
GLD240621C001850002022-11-08 1:44PM EST185.0010.859.5512.900.00-18425.55%
GLD240621C001900002022-11-09 3:41PM EST190.009.498.3011.600.00-11225.66%
GLD240621C001950002022-10-05 2:36PM EST195.009.957.008.450.00-6623.10%
GLD240621C002000002022-11-23 3:37PM EST200.007.606.459.500.00-140226.04%
GLD240621C002050002022-11-14 3:44PM EST205.008.305.558.650.00-1226.29%
GLD240621C002100002022-11-14 3:44PM EST210.007.654.957.950.00-9211026.62%
GLD240621C002150002022-11-14 3:44PM EST215.006.904.307.350.00-1727.00%
GLD240621C002200002022-11-14 3:44PM EST220.003.803.806.800.00-1827.34%
GLD240621C002250002022-11-23 1:42PM EST225.004.703.356.300.00-505,11327.68%
GLD240621C002300002022-11-09 3:41PM EST230.004.573.005.950.00-1928.18%
GLD240621C002350002022-09-01 8:45AM EST235.003.602.007.000.00--330.96%
GLD240621C002400002022-11-17 10:55AM EST240.004.352.404.900.00-107228.34%
GLD240621C002450002022-11-16 2:53PM EST245.004.372.494.800.00-112429.09%
GLD240621C002500002022-11-11 10:41AM EST250.003.712.504.150.00-3810028.72%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLD240621P000850002022-11-07 11:53AM EST85.000.340.030.500.00-1628.03%
GLD240621P000950002022-10-13 1:18PM EST95.000.500.031.060.00-21027.55%
GLD240621P001000002022-10-03 2:13PM EST100.001.170.032.090.00-5629.83%
GLD240621P001050002022-09-13 10:16AM EST105.000.960.072.250.00-1127.99%
GLD240621P001100002022-10-31 2:41PM EST110.001.350.002.080.00--1125.09%
GLD240621P001150002022-10-13 12:55PM EST115.001.070.005.000.00-1630.43%
GLD240621P001200002022-10-21 11:15AM EST120.002.300.002.720.00-5422.48%
GLD240621P001250002022-11-15 10:02AM EST125.001.650.252.930.00-13720.78%
GLD240621P001350002022-11-03 12:06PM EST135.004.961.234.000.00-353518.56%
GLD240621P001400002022-11-14 3:46PM EST140.003.501.954.800.00-739017.66%
GLD240621P001450002022-08-26 10:25AM EST145.005.256.708.500.00-2320.87%
GLD240621P001500002022-11-04 8:50AM EST150.008.704.207.050.00-427316.12%
GLD240621P001550002022-09-19 10:09AM EST155.0010.6711.7013.700.00-111322.12%
GLD240621P001600002022-11-16 12:24PM EST160.009.007.5010.050.00-13,06314.39%
GLD240621P001650002022-11-15 12:03PM EST165.0011.559.5012.800.00-23,52814.54%
GLD240621P001700002022-10-20 9:44AM EST170.0020.6513.1015.500.00-111214.23%
GLD240621P001750002022-09-02 2:51PM EST175.0020.5321.8026.150.00-3723.44%
GLD240621P001800002022-11-15 10:02AM EST180.0019.9218.6022.150.00-1113.98%
GLD240621P001900002022-10-20 9:16AM EST190.0037.8026.7030.050.00--214.02%
GLD240621P001950002022-10-18 1:44PM EST195.0041.6730.0034.500.00--3014.41%
GLD240621P002000002022-09-21 2:12PM EST200.0043.6844.1048.350.00--128.86%
GLD240621P002050002022-09-09 8:58AM EST205.0045.6044.8549.500.00-161625.01%
GLD240621P002150002022-10-18 1:41PM EST215.0061.2948.7053.500.00-1016.80%
GLD240621P002250002022-10-18 1:53PM EST225.0072.3158.6563.500.00-4018.73%
GLD240621P002300002022-10-20 9:15AM EST230.0077.4664.7069.500.00-1122.10%
GLD240621P002350002022-10-18 1:42PM EST235.0081.3168.6573.500.00-1020.51%
GLD240621P002400002022-10-18 1:44PM EST240.0086.4473.6578.500.00-26021.36%
GLD240621P002450002022-10-20 9:16AM EST245.0092.4179.7084.500.00-1024.81%
GLD240621P002500002022-10-18 1:53PM EST250.0096.7083.6588.500.00-2022.97%