UK markets close in 2 minutes

SPDR Gold Shares (GLD)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
159.13-1.57 (-0.98%)
As of 11:28AM EDT. Market open.
In the money
Show:ListStraddle
Strike:154.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLD221007C001540002022-10-05 11:03AM EDT2022-10-075.205.355.45-1.27-19.63%113,41932.86%
GLD221014C001540002022-10-05 9:44AM EDT2022-10-145.365.755.85-1.79-25.03%547624.07%
GLD221021C001540002022-10-05 10:31AM EDT2022-10-215.756.106.20-1.60-21.77%131,08021.90%
GLD221028C001540002022-10-04 2:13PM EDT2022-10-285.906.506.60-1.70-22.37%218721.51%
GLD221104C001540002022-10-04 11:06AM EDT2022-11-047.706.907.000.00-55621.49%
GLD221118C001540002022-10-05 10:04AM EDT2022-11-187.457.507.60-1.29-14.76%2746520.91%
GLD221216C001540002022-10-05 11:07AM EDT2022-12-168.758.708.85-1.00-10.26%1720821.25%
GLD221230C001540002022-10-05 9:43AM EDT2022-12-308.959.259.30-1.29-12.60%229821.03%
GLD230120C001540002022-10-05 9:43AM EDT2023-01-209.9510.0010.10-1.00-9.13%817921.34%
GLD230317C001540002022-10-04 9:58AM EDT2023-03-1711.9611.9512.10-0.09-0.75%317022.25%
GLD230331C001540002022-10-05 10:10AM EDT2023-03-3112.0512.4012.50+1.95+19.31%131322.30%
GLD230616C001540002022-10-05 10:18AM EDT2023-06-1614.5014.8014.90-0.25-1.69%747823.33%
GLD230630C001540002022-10-04 2:23PM EDT2023-06-3016.1515.2015.350.00-1823.57%
GLD230915C001540002022-09-29 3:33PM EDT2023-09-1514.3517.1517.350.00-214924.12%
GLD240119C001540002022-10-04 11:31AM EDT2024-01-1921.5020.2520.600.00-3025.30%
GLD250117C001540002022-10-04 11:15AM EDT2025-01-1729.2027.1529.450.00-15728.57%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLD221007P001540002022-10-05 10:31AM EDT2022-10-070.140.100.11+0.07+100.00%712,66224.61%
GLD221014P001540002022-10-05 10:59AM EDT2022-10-140.460.420.44+0.18+64.29%441,03720.00%
GLD221021P001540002022-10-05 10:45AM EDT2022-10-210.750.720.73+0.24+47.06%452,31518.56%
GLD221028P001540002022-10-05 10:39AM EDT2022-10-281.020.970.99+0.11+12.09%1117817.80%
GLD221104P001540002022-10-05 10:11AM EDT2022-11-041.361.261.30+0.40+41.67%31617.80%
GLD221111P001540002022-10-05 11:08AM EDT2022-11-111.551.531.58+0.29+23.02%2917.74%
GLD221118P001540002022-10-05 11:02AM EDT2022-11-181.821.751.77+0.39+27.27%2398217.32%
GLD221216P001540002022-10-05 10:38AM EDT2022-12-162.662.542.58+0.48+22.02%3,60671016.86%
GLD221230P001540002022-10-05 10:13AM EDT2022-12-302.892.812.85+0.47+19.42%4415716.41%
GLD230120P001540002022-10-04 2:25PM EDT2023-01-202.883.203.300.00-1221816.16%
GLD230317P001540002022-10-04 3:43PM EDT2023-03-173.904.254.350.00-1633715.78%
GLD230331P001540002022-10-05 10:32AM EDT2023-03-314.804.554.60-0.60-11.11%199515.75%
GLD230616P001540002022-09-20 1:02PM EDT2023-06-167.005.655.750.00-33415.45%
GLD230630P001540002022-09-29 1:45PM EDT2023-06-307.675.805.950.00--1015.43%
GLD230915P001540002022-10-05 10:10AM EDT2023-09-156.836.706.85-1.32-16.20%101715.13%
GLD240119P001540002022-09-29 10:12AM EDT2024-01-1910.057.958.200.00-12020914.91%