UK markets closed

SPDR Gold Shares (GLD)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
173.46-4.44 (-2.50%)
At close: 04:00PM EST
173.48 +0.02 (+0.01%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:165.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLD230210C001650002023-02-03 2:58PM EST2023-02-108.677.759.50-6.16-41.54%12544.97%
GLD230217C001650002023-02-03 2:14PM EST2023-02-178.908.808.90-4.40-33.08%91,00722.78%
GLD230224C001650002023-02-02 12:44PM EST2023-02-2413.569.009.100.00-108020.67%
GLD230303C001650002023-02-03 2:14PM EST2023-03-039.329.259.35-4.06-30.34%8919.97%
GLD230310C001650002023-02-02 2:43PM EST2023-03-1013.839.509.650.00-4919.92%
GLD230317C001650002023-02-03 3:47PM EST2023-03-179.909.809.90-3.95-28.52%5110,93419.65%
GLD230331C001650002023-02-03 11:36AM EST2023-03-3110.4310.0511.10-3.82-26.81%385622.65%
GLD230421C001650002023-02-03 3:02PM EST2023-04-2111.1510.7511.60-5.70-33.83%472721.15%
GLD230616C001650002023-02-03 3:51PM EST2023-06-1613.0912.9013.65-3.66-21.85%2311,65121.63%
GLD230630C001650002023-02-01 3:26PM EST2023-06-3020.0511.9514.600.00-3118822.95%
GLD230915C001650002023-02-02 12:59PM EST2023-09-1519.4215.3516.850.00-253323.06%
GLD230929C001650002023-02-02 11:10AM EST2023-09-2920.8515.1017.800.00-33924.18%
GLD231229C001650002023-01-05 11:29AM EST2023-12-2918.7518.1520.000.00--324.11%
GLD240119C001650002023-02-03 4:12PM EST2024-01-1919.4418.4520.30-3.46-15.11%511,79423.84%
GLD240621C001650002023-01-13 3:24PM EST2024-06-2128.9022.2025.500.00-27926.59%
GLD240920C001650002023-01-24 2:59PM EST2024-09-2031.6022.5526.750.00-1125.96%
GLD241220C001650002022-12-01 10:27AM EST2024-12-2025.0024.1029.000.00-101126.67%
GLD250117C001650002023-02-03 2:03PM EST2025-01-1728.0025.0029.50-5.00-15.15%25826.68%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLD230210P001650002023-02-03 12:19PM EST2023-02-100.030.030.04+0.01+50.00%29619.83%
GLD230217P001650002023-02-03 3:55PM EST2023-02-170.130.130.15+0.08+160.00%2752,87817.29%
GLD230224P001650002023-02-03 3:57PM EST2023-02-240.220.220.24+0.14+175.00%25214015.58%
GLD230303P001650002023-02-03 1:30PM EST2023-03-030.340.320.33+0.25+277.78%3914214.55%
GLD230310P001650002023-02-03 12:14PM EST2023-03-100.420.440.46+0.19+82.61%101014.28%
GLD230317P001650002023-02-03 3:56PM EST2023-03-170.590.590.60+0.33+126.92%8686,88314.14%
GLD230331P001650002023-02-03 3:40PM EST2023-03-310.800.820.84+0.40+100.00%721,74213.71%
GLD230421P001650002023-02-03 3:48PM EST2023-04-211.171.171.19+0.70+148.94%7964913.34%
GLD230519P001650002023-02-03 1:21PM EST2023-05-191.641.621.67+0.64+64.00%7718913.18%
GLD230616P001650002023-02-03 3:40PM EST2023-06-162.032.032.09+0.70+52.63%10,20813,30913.01%
GLD230630P001650002023-02-03 3:25PM EST2023-06-302.202.202.25+0.76+52.78%2612512.82%
GLD230915P001650002023-02-03 12:33PM EST2023-09-153.233.153.25+0.77+31.30%915912.60%
GLD230929P001650002023-01-19 3:23PM EST2023-09-292.783.303.450.00-22523012.64%
GLD231229P001650002023-01-31 3:35PM EST2023-12-293.354.254.500.00-2022612.57%
GLD240119P001650002023-02-03 2:57PM EST2024-01-194.604.504.65+1.45+46.03%131,32312.43%
GLD240621P001650002023-02-03 11:18AM EST2024-06-215.855.856.15+0.87+17.47%63,55312.40%
GLD241220P001650002023-02-02 2:58PM EST2024-12-205.905.558.650.00-122113.47%
GLD250117P001650002023-01-26 11:01AM EST2025-01-176.556.159.900.00-13314.58%