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:160.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLD220930C001600002022-09-30 3:17PM EDT2022-09-300.010.000.00-0.01-50.00%665,03612.50%
GLD221007C001600002022-09-30 4:14PM EDT2022-10-070.190.170.19-0.09-32.14%66679617.68%
GLD221014C001600002022-09-30 3:56PM EDT2022-10-140.510.520.55-0.09-15.00%16237918.04%
GLD221021C001600002022-09-30 3:57PM EDT2022-10-210.840.860.89-0.08-8.70%1,61421,63818.04%
GLD221028C001600002022-09-30 3:16PM EDT2022-10-281.171.161.21-0.06-4.88%4260418.04%
GLD221104C001600002022-09-30 1:38PM EDT2022-11-041.561.521.59-0.05-3.11%443618.53%
GLD221118C001600002022-09-30 3:53PM EDT2022-11-182.142.182.21-0.06-2.73%37718,51818.80%
GLD221216C001600002022-09-30 3:57PM EDT2022-12-163.253.253.35-0.05-1.52%3985,53219.36%
GLD221230C001600002022-09-30 3:33PM EDT2022-12-303.743.753.80+0.04+1.08%1243219.36%
GLD230120C001600002022-09-30 3:23PM EDT2023-01-204.484.454.55-0.07-1.54%28113,63419.73%
GLD230317C001600002022-09-30 2:38PM EDT2023-03-176.476.356.45+0.08+1.25%113,49920.76%
GLD230331C001600002022-09-30 1:22PM EDT2023-03-316.906.806.900.00-321,40920.99%
GLD230616C001600002022-09-30 1:26PM EDT2023-06-169.209.059.20+0.20+2.22%815,66622.06%
GLD230630C001600002022-09-29 12:18PM EDT2023-06-309.599.409.600.00-62022.24%
GLD230915C001600002022-09-30 11:30AM EDT2023-09-1512.0011.4011.80+0.84+7.53%710323.29%
GLD240119C001600002022-09-30 3:10PM EDT2024-01-1914.6413.1015.95+0.14+0.97%52,13625.86%
GLD240621C001600002022-09-26 3:00PM EDT2024-06-2115.9017.0019.000.00-105326.24%
GLD250117C001600002022-09-30 12:18PM EDT2025-01-1723.2120.0025.00+2.36+11.32%21029.18%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLD220930P001600002022-09-30 3:31PM EDT2022-09-305.105.005.80-0.27-5.03%1614,93566.02%
GLD221007P001600002022-09-30 2:17PM EDT2022-10-075.165.255.40-0.49-8.67%10796514.01%
GLD221014P001600002022-09-30 1:31PM EDT2022-10-145.525.555.65-0.58-9.51%4716115.02%
GLD221021P001600002022-09-30 3:50PM EDT2022-10-215.955.805.95-0.10-1.65%3419,49415.58%
GLD221028P001600002022-09-29 2:16PM EDT2022-10-286.506.056.200.00-14515.56%
GLD221104P001600002022-09-27 12:29PM EDT2022-11-048.626.356.450.00-2715.63%
GLD221118P001600002022-09-30 3:19PM EDT2022-11-186.856.806.90-0.14-2.00%312,87915.64%
GLD221216P001600002022-09-30 3:35PM EDT2022-12-167.687.557.65-0.82-9.65%736,72015.49%
GLD221230P001600002022-09-29 12:08PM EDT2022-12-307.557.807.95-0.26-3.33%17,92515.32%
GLD230120P001600002022-09-30 2:59PM EDT2023-01-208.358.258.35+0.04+0.48%5014,16515.08%
GLD230317P001600002022-09-29 1:48PM EDT2023-03-179.559.259.400.00-1337114.97%
GLD230331P001600002022-09-29 10:33AM EDT2023-03-3110.329.509.600.00-139214.86%
GLD230616P001600002022-09-30 12:10PM EDT2023-06-1610.3010.5510.65-0.35-3.29%3,00152814.55%
GLD230630P001600002022-09-16 10:16AM EDT2023-06-309.9510.6510.850.00-205414.55%
GLD230915P001600002022-09-21 11:30AM EDT2023-09-1511.0011.4511.850.00-71514.54%
GLD240119P001600002022-09-29 10:54AM EDT2024-01-1913.2311.6514.000.00-155715.56%
GLD240621P001600002022-09-13 10:48AM EDT2024-06-2111.5012.4015.700.00-53,02415.63%
GLD250117P001600002022-09-27 1:02PM EDT2025-01-1716.2513.5018.500.00-2216.54%