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:185.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLD230210C001850002023-02-08 11:47AM EST2023-02-100.020.000.01+0.01+100.00%290332.81%
GLD230217C001850002023-02-08 3:51PM EST2023-02-170.060.050.060.00-599,10019.63%
GLD230224C001850002023-02-08 1:15PM EST2023-02-240.140.120.130.00-349516.99%
GLD230303C001850002023-02-08 3:45PM EST2023-03-030.230.220.24-0.01-4.17%2945716.21%
GLD230310C001850002023-02-08 11:58AM EST2023-03-100.390.370.39-0.01-2.50%39316.04%
GLD230317C001850002023-02-08 3:34PM EST2023-03-170.550.550.570.00-10523,87116.09%
GLD230324C001850002023-02-08 12:26PM EST2023-03-240.790.760.78+0.09+12.86%62616.29%
GLD230331C001850002023-02-08 12:20PM EST2023-03-310.960.920.95+0.07+7.87%82,41116.18%
GLD230421C001850002023-02-08 3:20PM EST2023-04-211.531.521.55+0.13+9.29%2216,61816.41%
GLD230519C001850002023-02-08 10:35AM EST2023-05-192.282.392.42-0.40-14.93%1019116.96%
GLD230616C001850002023-02-08 12:43PM EST2023-06-163.253.203.30+0.10+3.17%444,23217.49%
GLD230630C001850002023-02-07 9:46AM EST2023-06-303.493.603.750.00-829617.78%
GLD230915C001850002023-02-08 3:21PM EST2023-09-155.975.906.05+0.09+1.53%21,87618.93%
GLD230929C001850002023-02-03 1:56PM EST2023-09-296.506.306.45+0.43+7.08%32,18819.11%
GLD231229C001850002023-02-07 9:30AM EST2023-12-299.308.759.050.00-11,02920.31%
GLD240119C001850002023-02-08 9:57AM EST2024-01-199.299.309.50+0.09+0.98%28,67820.36%
GLD240621C001850002023-02-07 1:01PM EST2024-06-2113.5512.8513.250.00-1416221.59%
GLD240920C001850002023-02-03 12:08PM EST2024-09-2014.2212.5516.900.00-11423.99%
GLD241220C001850002023-01-18 12:20PM EST2024-12-2020.0014.5019.400.00-62324.96%
GLD250117C001850002023-02-03 3:50PM EST2025-01-1718.0015.2020.000.00-14425.08%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLD230210P001850002023-02-07 10:50AM EST2023-02-1010.509.3011.900.00-21192.09%
GLD230217P001850002023-02-07 3:42PM EST2023-02-1710.939.5011.800.00-999942.09%
GLD230224P001850002023-02-03 9:30AM EST2023-02-2410.459.0512.350.00-10836.74%
GLD230303P001850002023-02-08 9:42AM EST2023-03-0310.559.8011.10+3.80+56.30%68019.75%
GLD230310P001850002023-02-06 10:27AM EST2023-03-1011.2210.5510.650.00-202510.84%
GLD230317P001850002023-02-08 1:39PM EST2023-03-1710.4010.6010.70-0.95-8.37%16756210.84%
GLD230331P001850002023-02-06 1:31PM EST2023-03-3111.5010.7510.850.00-13811.11%
GLD230421P001850002023-02-08 3:26PM EST2023-04-2111.0510.7511.60+0.51+4.84%52413.94%
GLD230519P001850002023-02-03 12:11PM EST2023-05-1912.0810.7011.950.00-13013.23%
GLD230616P001850002023-02-03 10:25AM EST2023-06-1611.6511.0012.000.00-51,81711.87%
GLD230630P001850002023-02-02 9:56AM EST2023-06-308.7510.8512.500.00-105012.79%
GLD230915P001850002023-02-08 11:33AM EST2023-09-1512.7512.5512.75+0.25+2.00%82,51810.89%
GLD230929P001850002023-02-08 3:03PM EST2023-09-2912.7512.7012.90-0.35-2.67%2518610.89%
GLD231229P001850002023-01-19 12:34PM EST2023-12-2912.1913.4513.750.00-1918010.78%
GLD240119P001850002023-02-06 2:05PM EST2024-01-1914.0513.6513.850.00-42,53710.61%
GLD240621P001850002023-01-25 2:33PM EST2024-06-2112.8014.7015.200.00-95,00910.68%
GLD240920P001850002022-11-04 9:30AM EST2024-09-2030.2118.8023.500.00-2210419.50%
GLD250117P001850002022-10-20 10:41AM EST2025-01-1732.8823.4527.450.00--121.88%