UK markets close in 19 minutes

SPDR Gold Shares (GLD)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
154.48-0.21 (-0.14%)
As of 11:11AM EDT. Market open.
In the money
Show:ListStraddle
Strike:155.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLD220930C001550002022-09-29 10:54AM EDT2022-09-300.360.350.37-0.50-58.14%5402,40912.99%
GLD221007C001550002022-09-29 10:55AM EDT2022-10-071.301.291.31-0.36-21.69%6733,31216.05%
GLD221014C001550002022-09-29 10:20AM EDT2022-10-141.591.881.91-0.73-31.47%1087716.71%
GLD221021C001550002022-09-29 10:16AM EDT2022-10-212.152.302.33-0.50-18.87%4415,51916.66%
GLD221028C001550002022-09-29 9:45AM EDT2022-10-282.592.672.71-0.41-13.67%111316.74%
GLD221104C001550002022-09-28 3:31PM EDT2022-11-043.503.053.150.00-11219317.32%
GLD221118C001550002022-09-29 10:48AM EDT2022-11-183.743.753.80-0.45-10.74%1071,82717.57%
GLD221216C001550002022-09-29 9:39AM EDT2022-12-165.155.005.05-0.30-5.50%561,82718.48%
GLD221230C001550002022-09-29 10:20AM EDT2022-12-305.205.505.55-0.72-12.16%255118.63%
GLD230120C001550002022-09-29 10:30AM EDT2023-01-206.106.206.25-0.55-8.27%132,28918.86%
GLD230317C001550002022-09-28 3:48PM EDT2023-03-178.608.158.300.00-3126620.32%
GLD230331C001550002022-09-23 12:27PM EDT2023-03-318.308.608.750.00-84320.56%
GLD230616C001550002022-09-28 1:44PM EDT2023-06-1610.8510.9011.00-0.60-5.24%213321.59%
GLD230630C001550002022-09-28 10:53AM EDT2023-06-3011.1511.2511.450.00-101621.87%
GLD230915C001550002022-09-29 9:39AM EDT2023-09-1513.4713.2013.45+0.67+5.23%112322.65%
GLD240119C001550002022-09-28 12:32PM EDT2024-01-1916.5316.2516.600.00-217123.93%
GLD240621C001550002022-09-28 2:00PM EDT2024-06-2120.2019.3520.200.00-76425.29%
GLD250117C001550002022-09-28 3:25PM EDT2025-01-1724.4222.2025.850.00-55728.04%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLD220930P001550002022-09-29 10:54AM EDT2022-09-301.491.441.49+0.38+34.23%874,06126.51%
GLD221007P001550002022-09-29 10:51AM EDT2022-10-072.342.332.37+0.44+23.16%182,14321.66%
GLD221014P001550002022-09-29 10:47AM EDT2022-10-143.002.832.88+0.55+22.45%3455820.22%
GLD221021P001550002022-09-29 10:38AM EDT2022-10-213.453.153.20+0.72+26.37%2215,27118.93%
GLD221028P001550002022-09-28 12:52PM EDT2022-10-283.143.453.550.00-353618.56%
GLD221104P001550002022-09-28 2:42PM EDT2022-11-043.453.903.950.00-31418.75%
GLD221118P001550002022-09-29 10:34AM EDT2022-11-184.564.304.35+0.61+15.44%52,91917.71%
GLD221216P001550002022-09-29 9:45AM EDT2022-12-165.205.155.20+0.50+10.64%833,84917.19%
GLD221230P001550002022-09-29 10:19AM EDT2022-12-305.755.455.50+0.70+13.86%653916.82%
GLD230120P001550002022-09-28 2:41PM EDT2023-01-205.555.855.950.00-5110,19816.49%
GLD230317P001550002022-09-28 1:58PM EDT2023-03-176.526.907.000.00-2462316.01%
GLD230331P001550002022-09-29 10:54AM EDT2023-03-317.257.157.25+0.55+8.21%1398215.96%
GLD230616P001550002022-09-29 10:21AM EDT2023-06-168.508.208.30+0.50+6.25%501,45415.42%
GLD230630P001550002022-09-27 11:25AM EDT2023-06-308.408.408.60-0.70-7.69%51115.58%
GLD230915P001550002022-09-28 11:50AM EDT2023-09-159.009.209.350.00-113315.02%
GLD240119P001550002022-09-20 3:57PM EDT2024-01-199.6010.5010.750.00-6978414.88%
GLD240621P001550002022-09-19 11:09AM EDT2024-06-2110.6711.4012.200.00-111314.74%
GLD250117P001550002022-09-21 10:48AM EDT2025-01-1711.8411.2515.500.00--116.32%