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:170.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLD220930C001700002022-09-30 3:20PM EDT2022-09-300.020.000.01+0.01+100.00%13,67365.63%
GLD221007C001700002022-09-30 2:13PM EDT2022-10-070.010.000.01-0.01-50.00%2135725.00%
GLD221014C001700002022-09-30 1:12PM EDT2022-10-140.050.040.050.00-1026622.36%
GLD221021C001700002022-09-30 4:14PM EDT2022-10-210.080.070.08-0.02-20.00%893,45919.92%
GLD221028C001700002022-09-30 9:53AM EDT2022-10-280.180.130.18+0.02+12.50%101,07620.07%
GLD221118C001700002022-09-30 3:48PM EDT2022-11-180.550.540.55-0.01-1.79%2,81215,44919.78%
GLD221216C001700002022-09-30 3:06PM EDT2022-12-161.151.171.20-0.02-1.71%11810,97120.02%
GLD221230C001700002022-09-30 3:26PM EDT2022-12-301.481.471.50+0.06+4.23%8060519.93%
GLD230120C001700002022-09-30 3:18PM EDT2023-01-202.001.992.03-0.01-0.50%7715,36420.17%
GLD230317C001700002022-09-30 2:25PM EDT2023-03-173.553.453.60+0.05+1.43%6,0171,35521.20%
GLD230331C001700002022-09-30 3:39PM EDT2023-03-313.903.853.95+0.03+0.78%251,30721.31%
GLD230616C001700002022-09-29 11:43AM EDT2023-06-165.825.805.950.00-41,82722.18%
GLD230630C001700002022-09-30 12:12PM EDT2023-06-306.436.106.25+0.43+7.17%123,28622.22%
GLD230915C001700002022-09-30 12:45PM EDT2023-09-158.107.908.25+1.12+16.05%1831723.14%
GLD240119C001700002022-09-30 3:21PM EDT2024-01-1910.8010.8011.95-0.05-0.46%304,34425.24%
GLD240621C001700002022-09-30 4:05PM EDT2024-06-2114.3014.3015.80+0.47+3.40%15326.74%
GLD250117C001700002022-09-30 3:50PM EDT2025-01-1719.9517.2521.00+1.90+10.53%2828.72%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLD220930P001700002022-09-30 9:30AM EDT2022-09-3014.9514.1516.60+1.25+9.12%1885.16%
GLD221007P001700002022-09-21 3:56PM EDT2022-10-0714.2515.1515.300.00-6500.00%
GLD221014P001700002022-09-21 4:01PM EDT2022-10-1414.2515.1515.300.00-4000.00%
GLD221021P001700002022-09-30 12:34PM EDT2022-10-2114.9015.1515.30-0.30-1.97%51,6030.00%
GLD221028P001700002022-09-27 11:22AM EDT2022-10-2817.8815.1515.300.00-100.00%
GLD221118P001700002022-09-30 10:29AM EDT2022-11-1814.5615.3015.45-1.94-11.76%611,21214.21%
GLD221216P001700002022-09-29 9:53AM EDT2022-12-1616.3515.6015.750.00-404,56114.80%
GLD221230P001700002022-09-29 11:28AM EDT2022-12-3016.2315.7515.850.00-18,37514.39%
GLD230120P001700002022-09-30 10:59AM EDT2023-01-2015.1515.9516.10-0.94-5.84%93,25214.48%
GLD230317P001700002022-09-28 11:04AM EDT2023-03-1717.0716.6516.800.00-223614.62%
GLD230331P001700002022-09-30 4:13PM EDT2023-03-3116.9516.8016.95+1.40+9.00%514914.56%
GLD230616P001700002022-09-26 1:37PM EDT2023-06-1617.2517.5517.70-3.05-15.02%9742614.20%
GLD230630P001700002022-08-08 10:56AM EDT2023-06-3010.6514.1014.300.00-33310.00%
GLD230915P001700002022-09-02 1:32PM EDT2023-09-1515.1718.1518.600.00-2214.09%
GLD240119P001700002022-09-26 9:30AM EDT2024-01-1919.9517.8020.800.00-674415.66%
GLD240621P001700002022-09-26 9:48AM EDT2024-06-2121.1018.6522.050.00-1015.30%