UK markets open in 7 hours 16 minutes

SPDR Gold Shares (GLD)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
174.41+0.43 (+0.25%)
At close: 04:00PM EST
174.29 -0.12 (-0.07%)
After hours: 07:24PM EST
In the money
Show:ListStraddle
Strike:175.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLD230210C001750002023-02-08 3:59PM EST2023-02-100.590.580.61+0.01+1.72%7571,52916.94%
GLD230217C001750002023-02-08 3:59PM EST2023-02-171.551.531.56+0.14+9.93%2,6046,66616.81%
GLD230224C001750002023-02-08 3:08PM EST2023-02-241.951.972.01+0.17+9.55%6038115.71%
GLD230303C001750002023-02-08 10:31AM EST2023-03-032.202.382.43-0.08-3.51%922815.52%
GLD230310C001750002023-02-08 1:55PM EST2023-03-103.002.832.88+0.10+3.45%53115.85%
GLD230317C001750002023-02-08 3:53PM EST2023-03-173.303.253.30+0.20+6.45%27924,84516.16%
GLD230324C001750002023-02-08 1:13PM EST2023-03-243.823.603.65-0.08-2.05%828516.27%
GLD230331C001750002023-02-08 11:07AM EST2023-03-313.943.904.00+0.19+5.07%272,70316.46%
GLD230421C001750002023-02-08 3:52PM EST2023-04-214.844.854.90+0.14+2.98%10187616.76%
GLD230519C001750002023-02-08 11:57AM EST2023-05-196.106.006.10+0.22+3.74%88917.52%
GLD230616C001750002023-02-08 12:36PM EST2023-06-167.107.057.20+0.18+2.60%514,33918.15%
GLD230630C001750002023-02-08 12:22PM EST2023-06-307.807.557.70+0.55+7.59%1174118.38%
GLD230915C001750002023-02-08 11:03AM EST2023-09-1510.1910.1510.35+0.16+1.60%32,34819.72%
GLD230929C001750002023-02-07 2:41PM EST2023-09-2910.6510.6010.750.00-1011819.84%
GLD231229C001750002023-02-07 2:34PM EST2023-12-2913.4013.2513.600.00-645621.18%
GLD240119C001750002023-02-08 11:32AM EST2024-01-1913.9013.8514.10-0.06-0.43%24,73121.27%
GLD240621C001750002023-02-07 2:57PM EST2024-06-2117.7517.6018.050.00-154922.56%
GLD240920C001750002023-02-06 10:31AM EST2024-09-2019.6117.5022.250.00-1725.54%
GLD241220C001750002023-02-07 2:57PM EST2024-12-2022.3519.1524.000.00-112625.63%
GLD250117C001750002023-02-07 12:45PM EST2025-01-1720.4020.0024.500.00-116725.64%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLD230210P001750002023-02-08 4:06PM EST2023-02-101.051.051.09-0.50-32.26%661,06614.70%
GLD230217P001750002023-02-08 3:19PM EST2023-02-171.921.861.90-0.33-14.67%5443,42414.50%
GLD230224P001750002023-02-08 11:32AM EST2023-02-242.312.192.24-0.28-10.81%7748513.23%
GLD230303P001750002023-02-08 1:56PM EST2023-03-032.412.482.53-0.40-14.23%2621612.71%
GLD230310P001750002023-02-08 1:11PM EST2023-03-102.832.802.85-0.28-9.00%3320312.73%
GLD230317P001750002023-02-08 4:06PM EST2023-03-173.103.053.15-0.30-8.82%20014,32712.83%
GLD230324P001750002023-02-08 2:56PM EST2023-03-243.303.303.40+0.20+6.45%141012.80%
GLD230331P001750002023-02-08 1:01PM EST2023-03-313.503.503.55-0.35-9.09%1686412.46%
GLD230421P001750002023-02-08 2:53PM EST2023-04-214.024.004.10-0.33-7.59%621,25912.28%
GLD230519P001750002023-02-07 12:43PM EST2023-05-194.804.654.700.00-419112.07%
GLD230616P001750002023-02-07 4:01PM EST2023-06-165.405.105.250.00-372,13112.00%
GLD230630P001750002023-02-08 12:24PM EST2023-06-305.355.355.45-0.30-5.31%17911.86%
GLD230915P001750002023-02-08 1:12PM EST2023-09-156.406.406.55-0.37-5.47%1097011.59%
GLD230929P001750002023-01-09 12:45PM EST2023-09-298.356.506.650.00--211.42%
GLD231229P001750002023-02-06 10:47AM EST2023-12-298.207.557.900.00-87711.59%
GLD240119P001750002023-02-08 9:30AM EST2024-01-197.797.858.05-0.36-4.42%582211.46%
GLD240621P001750002023-02-03 10:56AM EST2024-06-219.679.209.650.00-106411.50%
GLD240920P001750002022-10-19 9:21AM EST2024-09-2025.050.000.000.00--10.00%
GLD241220P001750002022-12-30 11:54AM EST2024-12-2015.097.5012.000.00-2712.33%
GLD250117P001750002023-02-03 11:29AM EST2025-01-1711.408.9013.400.00-11113.53%