UK markets open in 3 hours 4 minutes

SPDR Gold Shares (GLD)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
220.34+0.75 (+0.34%)
At close: 04:00PM EDT
220.26 -0.08 (-0.04%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:185.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLD240419C001850002024-04-18 10:59AM EDT2024-04-1935.7035.2035.40+1.25+3.63%522,002146.48%
GLD240426C001850002024-04-16 2:31PM EDT2024-04-2636.3535.3535.600.00-122658.01%
GLD240503C001850002024-04-12 11:26AM EDT2024-05-0337.9035.5535.800.00-1752.69%
GLD240510C001850002024-04-03 9:34AM EDT2024-05-1026.5035.7536.000.00-5547.00%
GLD240517C001850002024-04-18 10:59AM EDT2024-05-1736.1535.9536.15+1.40+4.03%187042.92%
GLD240621C001850002024-04-17 10:31AM EDT2024-06-2137.9936.8537.050.00-412,15435.16%
GLD240628C001850002024-04-12 2:16PM EDT2024-06-2834.7337.0537.250.00-133634.49%
GLD240719C001850002024-04-18 12:38PM EDT2024-07-1938.3237.6037.85-0.48-1.24%3412233.02%
GLD240816C001850002024-04-12 2:16PM EDT2024-08-1636.2238.3538.600.00-13931.62%
GLD240920C001850002024-04-15 10:47AM EDT2024-09-2036.5839.3039.550.00-401,18530.59%
GLD240930C001850002024-04-15 3:17PM EDT2024-09-3040.1539.5039.800.00-102330.33%
GLD241018C001850002024-04-02 12:05PM EDT2024-10-1829.6540.0540.350.00-11,06830.17%
GLD241115C001850002024-04-09 9:42AM EDT2024-11-1538.8840.7541.200.00-320230.01%
GLD241220C001850002024-04-16 3:26PM EDT2024-12-2043.5041.7042.200.00-12,12529.79%
GLD241231C001850002024-04-18 2:09PM EDT2024-12-3142.5341.9542.50-0.42-0.98%12729.72%
GLD250117C001850002024-04-17 3:59PM EDT2025-01-1742.1042.4043.000.00-312,37129.70%
GLD250620C001850002024-04-18 10:45AM EDT2025-06-2047.0245.0048.60+1.52+3.34%46031.48%
GLD260116C001850002024-04-12 3:37PM EDT2026-01-1648.4050.9552.750.00-110630.22%
GLD260618C001850002024-04-08 10:11AM EDT2026-06-1849.3252.5057.400.00--131.49%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLD240419P001850002024-04-18 12:10PM EDT2024-04-190.010.000.010.00-25,514112.50%
GLD240426P001850002024-04-08 12:32PM EDT2024-04-260.010.000.010.00-115142.19%
GLD240503P001850002024-04-10 12:09PM EDT2024-05-030.020.010.020.00-11233.20%
GLD240510P001850002024-04-17 12:55PM EDT2024-05-100.010.020.030.00-31628.71%
GLD240517P001850002024-04-18 10:06AM EDT2024-05-170.030.030.040.00-183,50125.78%
GLD240524P001850002024-04-18 12:08PM EDT2024-05-240.040.040.05-0.02-33.33%168023.83%
GLD240621P001850002024-04-17 12:43PM EDT2024-06-210.090.090.100.00-212,10119.63%
GLD240628P001850002024-04-16 12:56PM EDT2024-06-280.120.100.120.00-274019.14%
GLD240719P001850002024-04-16 2:53PM EDT2024-07-190.160.140.160.00-63,27617.58%
GLD240816P001850002024-04-16 2:02PM EDT2024-08-160.240.210.240.00-96,01616.48%
GLD240920P001850002024-04-17 9:30AM EDT2024-09-200.340.320.360.00-13,35215.63%
GLD240930P001850002024-04-17 12:37PM EDT2024-09-300.390.350.380.00-44815.31%
GLD241018P001850002024-04-18 11:21AM EDT2024-10-180.420.420.47-0.27-39.13%42,84915.16%
GLD241115P001850002024-04-10 2:07PM EDT2024-11-150.690.540.590.00-122514.82%
GLD241220P001850002024-04-16 12:10PM EDT2024-12-200.830.710.780.00-18078114.61%
GLD241231P001850002024-04-09 9:37AM EDT2024-12-310.730.750.800.00-421414.38%
GLD250117P001850002024-04-17 11:53AM EDT2025-01-170.840.830.900.00-1361,66414.33%
GLD250620P001850002024-04-18 2:07PM EDT2025-06-201.561.511.61+0.03+1.96%11,07913.37%
GLD260116P001850002024-03-06 4:47PM EDT2026-01-164.600.784.600.00-11215.63%