UK markets closed

SPDR Gold Shares (GLD)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
154.67+0.01 (+0.01%)
At close: 04:00PM EDT
154.78 +0.11 (+0.07%)
After hours: 07:51PM EDT
In the money
Show:ListStraddle
Strike:150.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLD220930C001500002022-09-30 3:58PM EDT2022-09-304.704.205.30+0.22+4.91%521,00270.07%
GLD221007C001500002022-09-30 1:42PM EDT2022-10-075.165.055.20-0.19-3.55%1618923.15%
GLD221014C001500002022-09-29 12:06PM EDT2022-10-145.705.505.650.00-2611921.88%
GLD221021C001500002022-09-30 1:16PM EDT2022-10-216.225.856.00+0.22+3.67%701,39620.95%
GLD221028C001500002022-09-30 10:55AM EDT2022-10-287.216.206.35+0.86+13.54%53520.63%
GLD221118C001500002022-09-30 1:16PM EDT2022-11-187.547.257.35+0.35+4.87%91522220.66%
GLD221216C001500002022-09-30 3:46PM EDT2022-12-168.458.358.50+0.01+0.12%1363820.91%
GLD221230C001500002022-09-30 1:58PM EDT2022-12-309.008.809.00+0.50+5.88%250620.97%
GLD230120C001500002022-09-30 3:57PM EDT2023-01-209.609.609.70+0.04+0.42%3344,52821.07%
GLD230317C001500002022-09-30 9:32AM EDT2023-03-1711.8411.4511.60+0.38+3.32%1412421.96%
GLD230331C001500002022-09-29 9:30AM EDT2023-03-3112.0011.9012.050.00-14022.17%
GLD230616C001500002022-09-29 2:53PM EDT2023-06-1614.0814.2014.350.00-330223.17%
GLD230630C001500002022-09-27 3:01PM EDT2023-06-3012.7514.5514.750.00-1723.34%
GLD230915C001500002022-09-30 3:06PM EDT2023-09-1516.6716.5016.95+1.07+6.86%71124.37%
GLD240119C001500002022-09-29 3:45PM EDT2024-01-1919.8018.2021.200.00-868127.12%
GLD240621C001500002022-09-26 9:53AM EDT2024-06-2122.0221.0024.950.00-12828.36%
GLD250117C001500002022-09-30 3:46PM EDT2025-01-1727.7026.0030.00+0.38+1.39%15830.17%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLD220930P001500002022-09-30 3:53PM EDT2022-09-300.010.000.01-0.03-75.00%1753,80226.56%
GLD221007P001500002022-09-30 3:59PM EDT2022-10-070.270.250.27-0.11-28.95%3011,14418.38%
GLD221014P001500002022-09-30 2:50PM EDT2022-10-140.620.620.64-0.12-16.22%1973918.21%
GLD221021P001500002022-09-30 3:59PM EDT2022-10-210.950.920.95-0.09-8.65%1,45236,54317.82%
GLD221028P001500002022-09-30 3:32PM EDT2022-10-281.211.151.21-0.10-7.63%3131117.41%
GLD221104P001500002022-09-30 9:49AM EDT2022-11-041.291.441.51-0.42-24.56%515817.49%
GLD221118P001500002022-09-30 3:57PM EDT2022-11-181.991.931.96-0.09-4.33%5614,20117.14%
GLD221216P001500002022-09-30 3:53PM EDT2022-12-162.762.702.73-0.05-1.78%2131,73516.74%
GLD221230P001500002022-09-30 3:16PM EDT2022-12-302.952.942.98-0.10-3.28%4451,10516.30%
GLD230120P001500002022-09-30 3:47PM EDT2023-01-203.403.353.40-0.07-2.02%3613,61116.03%
GLD230317P001500002022-09-30 4:08PM EDT2023-03-174.404.304.45-0.02-0.45%3,01719015.78%
GLD230331P001500002022-09-29 3:11PM EDT2023-03-314.804.554.650.00-4025115.65%
GLD230616P001500002022-09-30 1:45PM EDT2023-06-165.655.605.75-0.30-5.04%272215.36%
GLD230630P001500002022-09-22 9:50AM EDT2023-06-305.275.755.900.00-15215.25%
GLD230915P001500002022-09-29 3:46PM EDT2023-09-156.756.606.950.00-275615.29%
GLD240119P001500002022-09-30 2:24PM EDT2024-01-197.997.209.20-0.56-6.55%843,72016.42%
GLD240621P001500002022-09-30 9:30AM EDT2024-06-218.977.4511.00-0.23-2.50%5022516.57%
GLD250117P001500002022-09-16 1:50PM EDT2025-01-1710.159.0014.000.00--117.66%