UK markets closed

SPDR Gold Shares (GLD)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
192.89+3.58 (+1.89%)
At close: 04:00PM EST
193.11 +0.22 (+0.11%)
After hours: 07:57PM EST
In the money
Show:ListStraddle
Callsfor6 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLD240306C001780002024-02-29 11:37AM EST178.0011.5314.8015.350.00-4457.13%
GLD240306C001800002024-02-23 1:41PM EST180.009.1212.8013.300.00-48649.56%
GLD240306C001810002024-02-22 11:58AM EST181.006.5011.8012.350.00-12748.05%
GLD240306C001820002024-02-22 10:41AM EST182.005.8510.8011.350.00-21044.92%
GLD240306C001840002024-03-01 1:19PM EST184.009.358.809.35+4.95+112.50%10180038.67%
GLD240306C001850002024-03-01 11:30AM EST185.008.007.858.30+4.53+130.55%410034.28%
GLD240306C001860002024-03-01 3:41PM EST186.007.156.807.35+3.25+83.33%2424532.28%
GLD240306C001870002024-03-01 1:08PM EST187.006.255.856.35+3.67+142.25%2110128.96%
GLD240306C001880002024-03-01 3:46PM EST188.005.204.855.35+3.43+193.79%4535225.59%
GLD240306C001890002024-03-01 3:35PM EST189.004.223.904.40+3.05+260.68%41476223.00%
GLD240306C001900002024-03-01 3:41PM EST190.003.303.053.40+2.66+415.62%35437619.29%
GLD240306C001910002024-03-01 3:59PM EST191.002.412.252.61+2.07+608.82%1,74426118.41%
GLD240306C001920002024-03-01 4:06PM EST192.001.751.551.82+1.57+872.22%1,84136616.53%
GLD240306C001930002024-03-01 3:57PM EST193.001.181.151.21+1.08+1,080.00%1,25027715.70%
GLD240306C001940002024-03-01 4:00PM EST194.000.780.770.80+0.72+1,200.00%1,4191015.82%
GLD240306C001950002024-03-01 4:13PM EST195.000.530.520.55+0.49+1,225.00%2,0983216.68%
GLD240306C001960002024-03-01 3:58PM EST196.000.340.340.38+0.32+1,600.00%1,2145517.58%
GLD240306C001970002024-03-01 3:59PM EST197.000.250.230.26+0.23+1,150.00%7285118.41%
GLD240306C001980002024-03-01 3:15PM EST198.000.140.150.18+0.12+600.00%724619.24%
GLD240306C002000002024-03-01 3:48PM EST200.000.070.070.10+0.06+600.00%13879221.49%
GLD240306C002050002024-03-01 3:53PM EST205.000.020.020.03+0.01+100.00%78110526.95%
GLD240306C002100002024-03-01 3:59PM EST210.000.010.000.020.00-3433.99%
Putsfor6 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLD240306P001600002024-02-23 3:34PM EST160.000.010.000.010.00-2,2824,51859.38%
GLD240306P001650002024-02-23 3:21PM EST165.000.010.000.010.00-112151.56%
GLD240306P001660002024-02-26 3:23PM EST166.000.010.000.010.00-5550.00%
GLD240306P001760002024-03-01 10:27AM EST176.000.010.000.020.00-138936.72%
GLD240306P001790002024-03-01 2:31PM EST179.000.010.000.02-0.04-80.00%45330.47%
GLD240306P001810002024-03-01 3:40PM EST181.000.010.010.03-0.02-66.67%211228.13%
GLD240306P001820002024-02-29 3:56PM EST182.000.020.010.030.00-75975725.98%
GLD240306P001830002024-02-29 10:10AM EST183.000.020.010.030.00-1510323.83%
GLD240306P001840002024-03-01 3:01PM EST184.000.020.020.03-0.01-33.33%4520921.68%
GLD240306P001850002024-03-01 3:54PM EST185.000.030.020.04-0.01-25.00%59315720.51%
GLD240306P001860002024-03-01 3:43PM EST186.000.030.030.04-0.05-62.50%39128818.26%
GLD240306P001870002024-03-01 3:59PM EST187.000.040.030.05-0.11-73.33%17930216.60%
GLD240306P001880002024-03-01 3:55PM EST188.000.070.050.07-0.30-81.08%1,02254515.28%
GLD240306P001890002024-03-01 4:08PM EST189.000.110.110.12-0.62-84.93%1,82233714.45%
GLD240306P001900002024-03-01 4:14PM EST190.000.200.180.21-1.05-84.00%82713113.77%
GLD240306P001910002024-03-01 4:08PM EST191.000.380.350.39-1.57-80.51%9871413.50%
GLD240306P001920002024-03-01 4:10PM EST192.000.690.640.69-2.05-74.82%1,1751313.40%
GLD240306P001950002024-03-01 3:39PM EST195.002.422.302.66-4.98-67.30%13016.68%