UK markets open in 3 hours 50 minutes

SPDR Gold Shares (GLD)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
188.00-0.20 (-0.11%)
At close: 04:00PM EST
188.18 +0.18 (+0.10%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor28 February 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLD240228C001760002024-02-23 12:35PM EST176.0012.8011.9512.150.00-1162.89%
GLD240228C001770002024-02-22 10:40AM EST177.0010.5010.9511.150.00-111158.20%
GLD240228C001780002024-02-27 2:09PM EST178.0010.209.9510.15-0.05-0.49%7753.52%
GLD240228C001810002024-02-14 9:36AM EST181.004.106.957.150.00-2949.41%
GLD240228C001820002024-02-26 12:35PM EST182.005.805.956.150.00-39743.75%
GLD240228C001830002024-02-26 3:12PM EST183.005.254.955.150.00-3438.09%
GLD240228C001840002024-02-27 3:06PM EST184.004.003.954.15-0.23-5.44%20053032.23%
GLD240228C001850002024-02-27 3:29PM EST185.002.932.973.15-0.41-12.28%1137826.07%
GLD240228C001860002024-02-27 3:09PM EST186.001.991.972.14-0.45-18.44%3371319.24%
GLD240228C001870002024-02-27 3:51PM EST187.001.101.051.17-0.31-21.99%6345713.43%
GLD240228C001880002024-02-27 4:01PM EST188.000.370.370.40-0.30-44.78%28781910.21%
GLD240228C001890002024-02-27 4:14PM EST189.000.090.070.09-0.15-62.50%2,0761,53910.45%
GLD240228C001900002024-02-27 4:11PM EST190.000.030.020.03-0.06-66.67%1,14171512.70%
GLD240228C001910002024-02-27 3:02PM EST191.000.010.000.02-0.03-75.00%24048116.41%
GLD240228C001920002024-02-27 2:42PM EST192.000.010.000.01-0.01-50.00%1614018.75%
GLD240228C001930002024-02-26 2:08PM EST193.000.010.000.010.00-24747822.66%
GLD240228C001940002024-02-26 12:23PM EST194.000.010.000.010.00-10522126.56%
GLD240228C001950002024-02-26 3:37PM EST195.000.010.000.010.00-102229.69%
GLD240228C001960002024-02-23 3:33PM EST196.000.010.000.010.00-1433.59%
GLD240228C001970002024-02-23 12:10PM EST197.000.020.000.010.00-13037.50%
GLD240228C001980002024-02-22 3:06PM EST198.000.010.000.010.00-38939040.63%
GLD240228C001990002024-02-23 3:05PM EST199.000.010.000.010.00-40740843.75%
GLD240228C002000002024-02-23 2:24PM EST200.000.020.000.010.00-1247.66%
Putsfor28 February 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLD240228P001700002024-02-21 11:51AM EST170.000.010.000.000.00--150.00%
GLD240228P001720002024-02-21 1:22PM EST172.000.010.000.000.00--50050.00%
GLD240228P001760002024-02-23 11:46AM EST176.000.010.000.010.00-1644350.78%
GLD240228P001770002024-02-23 3:26PM EST177.000.010.000.010.00-111146.88%
GLD240228P001780002024-02-26 11:51AM EST178.000.010.000.000.00-1225.00%
GLD240228P001790002024-02-26 10:34AM EST179.000.010.000.010.00-4181739.06%
GLD240228P001800002024-02-26 11:22AM EST180.000.010.000.010.00-3812435.16%
GLD240228P001810002024-02-26 10:09AM EST181.000.010.000.010.00-64231.25%
GLD240228P001820002024-02-27 1:22PM EST182.000.010.000.010.00-351,01827.34%
GLD240228P001830002024-02-27 12:16PM EST183.000.010.000.010.00-41,14223.05%
GLD240228P001840002024-02-26 3:46PM EST184.000.020.000.010.00-35057618.75%
GLD240228P001850002024-02-27 2:43PM EST185.000.010.000.02-0.02-66.67%80292616.60%
GLD240228P001860002024-02-27 4:11PM EST186.000.030.020.03-0.03-50.00%9190912.89%
GLD240228P001870002024-02-27 3:58PM EST187.000.080.070.08-0.05-38.46%7232,10210.06%
GLD240228P001880002024-02-27 3:55PM EST188.000.350.330.35-0.09-20.45%1,0256738.94%
GLD240228P001890002024-02-27 3:57PM EST189.001.030.981.11+0.09+9.57%4166711.23%
GLD240228P001900002024-02-27 3:19PM EST190.002.021.912.08+0.22+12.22%1118016.11%
GLD240228P001910002024-02-26 3:53PM EST191.002.702.913.10-0.04-1.46%12322.95%
GLD240228P001920002024-02-20 2:52PM EST192.004.403.904.100.00-29028.42%
GLD240228P001940002024-02-23 3:32PM EST194.005.405.906.100.00-2038.67%
GLD240228P001960002024-02-15 2:47PM EST196.0010.357.908.100.00-78048.24%