UK markets closed

SPDR Gold Shares (GLD)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
154.56-0.13 (-0.08%)
As of 11:42AM EDT. Market open.
In the money
Show:ListStraddle
Strike:156.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLD220930C001560002022-09-29 11:27AM EDT2022-09-300.220.210.23-0.20-47.62%7435,38916.07%
GLD221007C001560002022-09-29 11:26AM EDT2022-10-071.081.081.10-0.22-16.92%2382,17317.73%
GLD221014C001560002022-09-29 11:10AM EDT2022-10-141.731.661.68-0.13-6.99%548917.96%
GLD221021C001560002022-09-29 11:08AM EDT2022-10-212.062.082.12-0.15-6.79%443,02817.88%
GLD221028C001560002022-09-29 10:51AM EDT2022-10-282.292.452.47-0.31-11.92%1722217.66%
GLD221104C001560002022-09-29 11:12AM EDT2022-11-042.982.862.89+0.15+5.30%239618.07%
GLD221118C001560002022-09-29 11:25AM EDT2022-11-183.603.503.60-0.10-2.70%2581118.49%
GLD221216C001560002022-09-29 10:19AM EDT2022-12-164.254.754.80-0.25-5.56%417519.05%
GLD221230C001560002022-09-27 11:48AM EDT2022-12-304.355.205.300.00-196619.17%
GLD230120C001560002022-09-29 11:07AM EDT2023-01-206.005.956.05-0.19-3.07%3015419.49%
GLD230317C001560002022-09-27 10:00AM EDT2023-03-176.827.908.000.00-427920.59%
GLD230331C001560002022-09-27 10:02AM EDT2023-03-317.258.358.500.00-11020.93%
GLD230616C001560002022-09-22 3:02PM EDT2023-06-1611.2310.6510.800.00-2521.99%
GLD230630C001560002022-09-23 9:41AM EDT2023-06-3010.4711.0011.200.00-1422.17%
GLD230915C001560002022-09-21 2:00PM EDT2023-09-1513.0212.9513.100.00-512022.73%
GLD240119C001560002022-09-22 3:57PM EDT2024-01-1916.6816.0016.350.00-246824.13%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLD220930P001560002022-09-29 11:27AM EDT2022-09-301.901.841.90+0.18+10.47%16114,89422.32%
GLD221007P001560002022-09-29 10:57AM EDT2022-10-072.962.622.65+0.53+21.81%6687818.92%
GLD221014P001560002022-09-29 10:30AM EDT2022-10-143.703.103.15+0.75+25.42%3036518.20%
GLD221021P001560002022-09-29 11:09AM EDT2022-10-213.403.403.50+0.15+4.62%61,41917.49%
GLD221028P001560002022-09-29 11:08AM EDT2022-10-283.703.753.85+0.07+1.93%1311717.32%
GLD221104P001560002022-09-27 12:29PM EDT2022-11-045.604.104.200.00-2717.41%
GLD221118P001560002022-09-28 2:53PM EDT2022-11-184.374.604.650.00-684416.80%
GLD221216P001560002022-09-27 10:45AM EDT2022-12-166.455.455.500.00-247416.47%
GLD221230P001560002022-09-29 10:21AM EDT2022-12-306.255.705.80-1.05-14.38%51,07916.15%
GLD230120P001560002022-09-28 1:33PM EDT2023-01-205.906.206.250.00-2621615.90%
GLD230317P001560002022-09-20 1:27PM EDT2023-03-176.807.207.350.00-19215.64%
GLD230331P001560002022-09-19 2:47PM EDT2023-03-316.687.457.550.00--115.49%
GLD230616P001560002022-09-28 2:02PM EDT2023-06-168.358.458.600.00-29315.02%
GLD230630P001560002022-09-19 11:14AM EDT2023-06-307.808.658.800.00-312215.01%
GLD230915P001560002022-09-26 9:30AM EDT2023-09-159.909.509.650.00-234114.67%
GLD240119P001560002022-09-02 11:51AM EDT2024-01-198.6010.6511.000.00-221714.51%
GLD250117P001560002022-09-15 10:53AM EDT2025-01-1712.5811.5515.500.00--115.76%