UK markets close in 21 minutes

SPDR Gold Shares (GLD)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
154.50-0.19 (-0.12%)
As of 11:09AM EDT. Market open.
In the money
Show:ListStraddle
Strike:145.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLD220930C001450002022-09-28 2:26PM EDT2022-09-309.638.759.000.00-51150.00%
GLD221007C001450002022-09-28 2:26PM EDT2022-10-079.808.808.950.00-140.00%
GLD221014C001450002022-09-29 9:30AM EDT2022-10-149.609.059.15-0.60-5.88%9400.00%
GLD221021C001450002022-09-29 10:19AM EDT2022-10-219.109.459.55-1.30-12.50%196613.09%
GLD221118C001450002022-09-28 2:24PM EDT2022-11-1811.2510.3510.450.00-1822918.10%
GLD221216C001450002022-09-28 3:46PM EDT2022-12-1612.2011.4011.550.00-5240119.99%
GLD221230C001450002022-09-06 11:30AM EDT2022-12-3016.2311.7011.850.00-11119.66%
GLD230120C001450002022-09-28 3:46PM EDT2023-01-2013.2512.5012.600.00-334,14320.45%
GLD230317C001450002022-09-26 2:44PM EDT2023-03-1712.4814.1514.250.00-214421.32%
GLD230331C001450002022-09-28 3:36PM EDT2023-03-3115.2014.5014.650.00-82821.53%
GLD230616C001450002022-09-26 3:11PM EDT2023-06-1615.5016.7016.950.00-120622.96%
GLD230630C001450002022-09-22 10:17AM EDT2023-06-3018.7517.0017.250.00-13622.98%
GLD240119C001450002022-09-27 1:58PM EDT2024-01-1920.7521.6022.350.00-112425.21%
GLD240621C001450002022-09-19 12:48PM EDT2024-06-2126.2824.0526.300.00-12327.12%
GLD250117C001450002022-09-15 12:00PM EDT2025-01-1729.3026.6531.150.00--129.02%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLD220930P001450002022-09-28 3:15PM EDT2022-09-300.020.000.020.00-4494438.67%
GLD221007P001450002022-09-29 10:22AM EDT2022-10-070.140.110.13+0.04+40.00%9539824.95%
GLD221014P001450002022-09-28 12:39PM EDT2022-10-140.280.290.310.00-523,41822.90%
GLD221021P001450002022-09-29 10:52AM EDT2022-10-210.450.430.45+0.06+15.38%187,35721.14%
GLD221028P001450002022-09-29 9:40AM EDT2022-10-280.550.590.63+0.07+14.58%4625520.53%
GLD221104P001450002022-09-29 9:41AM EDT2022-11-040.770.770.80-0.03-3.75%85420.01%
GLD221118P001450002022-09-29 10:17AM EDT2022-11-181.151.141.15+0.19+19.79%281,08719.47%
GLD221216P001450002022-09-29 10:25AM EDT2022-12-161.781.731.76+0.25+16.34%956,29818.67%
GLD221230P001450002022-09-28 12:18PM EDT2022-12-301.701.901.950.00-5110,21518.02%
GLD230120P001450002022-09-28 3:56PM EDT2023-01-202.052.302.340.00-14423,60217.74%
GLD230317P001450002022-09-28 1:46PM EDT2023-03-172.833.053.150.00-416416.90%
GLD230331P001450002022-09-26 1:50PM EDT2023-03-314.053.353.400.00-614116.93%
GLD230616P001450002022-09-28 9:38AM EDT2023-06-164.404.204.350.00-14,31016.35%
GLD230630P001450002022-09-23 1:03PM EDT2023-06-304.304.354.500.00-1416.25%
GLD230915P001450002022-09-23 9:35AM EDT2023-09-155.205.205.350.00-10010015.96%
GLD240119P001450002022-09-28 10:11AM EDT2024-01-196.256.406.700.00-486,01415.82%
GLD240621P001450002022-08-26 11:25AM EDT2024-06-215.256.708.500.00-2316.19%