UK markets closed

SPDR Gold Shares (GLD)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
191.93+3.18 (+1.68%)
As of 02:21PM EST. Market open.
In the money
Show:ListStraddle
Strike:183.00
Callsfor1 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLD231201C001830002023-12-01 10:57AM EST2023-12-017.858.959.15+2.15+37.72%2341056.06%
GLD231206C001830002023-12-01 12:38PM EST2023-12-068.859.059.25+2.01+29.39%211828.76%
GLD231208C001830002023-12-01 11:33AM EST2023-12-087.959.209.30+1.60+25.20%221025.93%
GLD231215C001830002023-12-01 1:49PM EST2023-12-159.809.559.65+3.50+55.56%724,50623.24%
GLD231222C001830002023-12-01 11:25AM EST2023-12-228.629.859.95+1.87+27.70%2059921.75%
GLD231229C001830002023-12-01 12:17PM EST2023-12-299.2010.0510.20+2.20+31.43%10569920.66%
GLD240119C001830002023-12-01 1:44PM EST2024-01-1911.0010.9511.05+3.05+38.36%836,79119.74%
GLD240216C001830002023-11-29 9:30AM EST2024-02-1610.1512.1512.30+0.45+4.64%220920.08%
GLD240315C001830002023-12-01 11:47AM EST2024-03-1512.1013.2513.40+1.70+16.35%181,15020.28%
GLD240328C001830002023-12-01 1:18PM EST2024-03-2813.6013.7513.90+2.75+25.35%2923520.42%
GLD240517C001830002023-12-01 1:12PM EST2024-05-1715.3015.5515.75+1.80+13.33%315021.03%
GLD240621C001830002023-12-01 9:35AM EST2024-06-2114.1016.7016.95+0.28+2.03%33321.40%
GLD240628C001830002023-12-01 11:50AM EST2024-06-2815.9516.9017.15+1.10+7.41%115721.41%
GLD240920C001830002023-10-17 1:37PM EST2024-09-2011.9513.2013.700.00-105412.64%
GLD240930C001830002023-11-08 3:27PM EST2024-09-3012.2519.5020.100.00-1122.29%
GLD241220C001830002023-11-28 10:10AM EST2024-12-2019.3521.8522.550.00-118223.10%
GLD250117C001830002023-11-28 12:00PM EST2025-01-1720.6322.4523.250.00-9714223.20%
GLD260116C001830002023-11-21 2:00PM EST2026-01-1627.2230.2533.250.00-3526.31%
Putsfor1 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLD231201P001830002023-11-30 9:46AM EST2023-12-010.020.000.010.00-11,57937.50%
GLD231206P001830002023-12-01 12:21PM EST2023-12-060.020.020.03-0.03-60.00%510617.97%
GLD231208P001830002023-12-01 12:11PM EST2023-12-080.040.040.05-0.04-50.00%1572116.80%
GLD231215P001830002023-12-01 1:32PM EST2023-12-150.140.150.18-0.11-44.00%596,49715.77%
GLD231222P001830002023-12-01 12:44PM EST2023-12-220.220.250.27-0.16-42.11%4027714.38%
GLD231229P001830002023-12-01 12:58PM EST2023-12-290.330.330.36-0.16-32.65%3864513.50%
GLD240105P001830002023-12-01 1:48PM EST2024-01-050.440.440.47-0.11-20.00%363013.09%
GLD240119P001830002023-12-01 1:37PM EST2024-01-190.700.690.72-0.23-24.73%7782812.73%
GLD240216P001830002023-12-01 12:57PM EST2024-02-161.161.171.23-0.36-23.68%12326412.44%
GLD240315P001830002023-12-01 11:00AM EST2024-03-151.631.611.67-0.35-17.68%53,40912.15%
GLD240328P001830002023-11-28 2:53PM EST2024-03-282.101.811.860.00-436012.04%
GLD240517P001830002023-12-01 12:30PM EST2024-05-172.582.522.60-0.15-5.49%149511.89%
GLD240621P001830002023-11-22 10:49AM EST2024-06-213.032.943.05-1.37-31.14%163811.77%
GLD240628P001830002023-10-26 12:50PM EST2024-06-286.024.054.200.00-4013.86%
GLD240920P001830002023-11-27 11:02AM EST2024-09-204.823.904.100.00-1014111.56%
GLD240930P001830002023-11-21 3:54PM EST2024-09-305.433.904.200.00-23911.53%
GLD241220P001830002023-11-20 11:57AM EST2024-12-207.044.855.100.00-211911.54%
GLD250117P001830002023-11-27 1:32PM EST2025-01-175.905.005.350.00-9611.48%