UK Markets closed

SPDR Gold Shares (GLD)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
183.22-0.96 (-0.52%)
At close: 04:00PM EDT
183.26 +0.04 (+0.02%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLD240920C001500002023-03-20 12:29PM EDT150.0046.4642.1045.950.00--032.57%
GLD240920C001610002023-03-22 2:52PM EDT161.0036.0033.3537.250.00--129.64%
GLD240920C001650002023-03-29 12:03PM EDT165.0031.7530.4534.300.00-31128.74%
GLD240920C001700002023-03-28 10:26AM EDT170.0028.4128.0029.850.00-1726.56%
GLD240920C001750002023-03-30 11:22AM EDT175.0025.9324.9026.450.00-16425.56%
GLD240920C001800002023-03-30 1:14PM EDT180.0023.7022.0523.450.00-31424.87%
GLD240920C001850002023-03-31 3:52PM EDT185.0020.2520.2520.70+0.65+3.32%42424.27%
GLD240920C001900002023-03-29 12:34PM EDT190.0017.4917.2018.650.00-2711924.28%
GLD240920C001950002023-02-27 4:00PM EDT195.009.0015.1516.600.00--2224.09%
GLD240920C002000002023-03-16 11:38AM EDT200.0011.8313.3514.850.00--4524.05%
GLD240920C002050002023-03-24 10:38AM EDT205.0013.8811.8013.350.00--324.13%
GLD240920C002150002023-03-22 9:30AM EDT215.0011.909.2510.900.00--124.44%
GLD240920C002250002023-03-17 1:36PM EDT225.008.507.209.150.00--2,63625.06%
GLD240920C002300002023-03-27 9:50AM EDT230.007.256.658.200.00--11,84125.09%
GLD240920C002400002023-03-20 2:20PM EDT240.007.435.456.900.00--72825.62%
GLD240920C002500002023-03-20 2:20PM EDT250.006.314.505.850.00--5,31026.15%
GLD240920C002800002023-03-16 1:35PM EDT280.003.002.663.900.00--1128.04%
GLD240920C003000002023-03-21 2:14PM EDT300.001.822.052.910.00--1228.80%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLD240920P000830002023-03-03 11:36AM EDT83.000.590.000.390.00--132.37%
GLD240920P000880002023-03-03 1:19PM EDT88.000.150.030.430.00--230.69%
GLD240920P001000002023-03-03 1:10PM EDT100.000.790.030.520.00--326.69%
GLD240920P001050002023-03-28 9:30AM EDT105.000.950.000.590.00-1425.35%
GLD240920P001200002023-03-23 9:30AM EDT120.001.030.000.950.00--222.01%
GLD240920P001650002023-03-13 12:59PM EDT165.006.094.255.600.00--215.09%
GLD240920P001670002023-03-10 11:42AM EDT167.006.604.706.200.00--515.01%
GLD240920P001680002023-02-24 2:51PM EDT168.008.945.306.250.00--214.62%
GLD240920P001690002023-03-09 4:58PM EDT169.006.955.306.800.00--214.88%
GLD240920P001750002023-03-22 9:44AM EDT175.009.507.258.750.00--514.36%
GLD240920P001800002023-03-30 3:58PM EDT180.009.809.2010.750.00-17514.01%
GLD240920P002000002023-03-10 4:10PM EDT200.0026.8920.5522.150.00--3012.90%
GLD240920P002300002023-03-09 3:03PM EDT230.0059.6644.9548.900.00--015.56%
GLD240920P002500002023-03-09 2:56PM EDT250.0079.4064.8068.700.00--018.84%