UK markets close in 49 minutes

SPDR Gold Shares (GLD)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
153.51-1.18 (-0.76%)
As of 10:41AM EDT. Market open.
In the money
Show:ListStraddle
Strike:164.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLD220930C001640002022-09-28 3:57PM EDT2022-09-300.010.000.010.00-12996236.72%
GLD221007C001640002022-09-28 3:48PM EDT2022-10-070.080.050.060.00-1435822.07%
GLD221014C001640002022-09-29 10:15AM EDT2022-10-140.160.150.16+0.07+77.78%316919.92%
GLD221021C001640002022-09-29 9:32AM EDT2022-10-210.320.280.29-0.03-8.57%11,41619.04%
GLD221028C001640002022-09-29 9:30AM EDT2022-10-280.500.420.45-0.01-1.96%12118.75%
GLD221104C001640002022-09-28 1:56PM EDT2022-11-040.750.630.670.00-6719.01%
GLD221118C001640002022-09-29 10:17AM EDT2022-11-181.071.061.09-0.15-12.30%481,70619.13%
GLD221216C001640002022-09-27 2:12PM EDT2022-12-161.581.931.960.00-16674719.50%
GLD221230C001640002022-09-28 1:32PM EDT2022-12-302.602.302.340.00-188319.50%
GLD230120C001640002022-09-28 1:31PM EDT2023-01-203.252.932.970.00-4320719.78%
GLD230317C001640002022-09-28 2:26PM EDT2023-03-174.924.604.700.00-132,53020.81%
GLD230331C001640002022-09-28 11:00AM EDT2023-03-315.005.055.150.00-16321.11%
GLD230616C001640002022-09-28 11:27AM EDT2023-06-167.277.107.250.00-12121.98%
GLD230630C001640002022-09-01 11:34AM EDT2023-06-309.007.407.600.00-1222.10%
GLD230915C001640002022-09-19 10:24AM EDT2023-09-159.759.309.500.00-166322.76%
GLD240119C001640002022-09-19 9:35AM EDT2024-01-1912.5712.2012.450.00-26923.78%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLD220930P001640002022-09-28 3:36PM EDT2022-09-309.4010.3510.550.00-4,2322,16447.46%
GLD221007P001640002022-09-28 2:00PM EDT2022-10-079.3510.3510.550.00-8512822.46%
GLD221014P001640002022-09-28 10:02AM EDT2022-10-1410.0010.4510.55-0.25-2.44%67716.80%
GLD221021P001640002022-09-29 9:39AM EDT2022-10-219.9010.5510.65+0.40+4.21%654716.75%
GLD221028P001640002022-09-27 3:29PM EDT2022-10-2812.3510.6010.700.00-2415.55%
GLD221118P001640002022-09-29 10:21AM EDT2022-11-1811.1511.0011.10+0.60+5.69%2154315.78%
GLD221216P001640002022-09-28 3:51PM EDT2022-12-1610.5911.5511.650.00-1087715.77%
GLD221230P001640002022-09-15 10:19AM EDT2022-12-309.0011.7011.850.00-427515.45%
GLD230120P001640002022-09-28 9:51AM EDT2023-01-2011.7512.1012.200.00-113015.33%
GLD230317P001640002022-09-29 10:16AM EDT2023-03-1712.7012.9513.05-0.40-3.05%1218,03015.08%
GLD230331P001640002022-09-28 9:52AM EDT2023-03-3112.8013.1013.250.00-519215.05%
GLD230616P001640002022-09-26 9:30AM EDT2023-06-1613.9513.9514.100.00-73314.52%
GLD230630P001640002022-08-17 3:19PM EDT2023-06-307.9712.2012.400.00-5910.37%
GLD240119P001640002022-09-26 9:30AM EDT2024-01-1915.7515.8516.100.00-61,86413.83%