UK markets closed

SPDR Gold Shares (GLD)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
185.64-2.51 (-1.33%)
At close: 04:00PM EST
185.90 +0.26 (+0.14%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:193.00
Callsfor13 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLD231213C001930002023-12-08 3:58PM EST2023-12-130.040.040.05-0.23-85.19%6569420.12%
GLD231215C001930002023-12-08 3:56PM EST2023-12-150.080.080.10-0.32-80.00%2734,32918.65%
GLD231220C001930002023-12-08 12:18PM EST2023-12-200.170.160.18-0.46-73.02%262415.72%
GLD231222C001930002023-12-08 2:31PM EST2023-12-220.260.250.27-0.55-67.90%1118316.04%
GLD231229C001930002023-12-08 3:35PM EST2023-12-290.410.400.43-0.63-60.58%10358514.80%
GLD240105C001930002023-12-08 2:35PM EST2024-01-050.660.650.68-0.82-55.41%1,0361,40214.82%
GLD240112C001930002023-12-08 12:05PM EST2024-01-120.970.971.00-0.77-44.25%723715.28%
GLD240119C001930002023-12-08 3:58PM EST2024-01-191.241.221.25-0.80-39.22%8173,45215.27%
GLD240216C001930002023-12-08 3:56PM EST2024-02-162.342.302.35-0.81-25.71%11732315.92%
GLD240315C001930002023-12-08 1:48PM EST2024-03-153.303.253.35-1.04-23.96%911,02616.35%
GLD240328C001930002023-12-08 11:38AM EST2024-03-283.903.753.85-0.95-19.59%41,46916.68%
GLD240517C001930002023-12-07 2:02PM EST2024-05-176.755.455.550.00-218717.49%
GLD240621C001930002023-12-08 3:29PM EST2024-06-216.636.506.70-1.32-16.60%111918.03%
GLD240628C001930002023-12-05 10:38AM EST2024-06-287.656.756.900.00-94118.09%
GLD240719C001930002023-12-01 10:05AM EST2024-07-199.707.407.600.00-1118.45%
GLD240920C001930002023-12-07 12:47PM EST2024-09-2010.809.359.600.00-778519.39%
GLD241220C001930002023-12-06 1:13PM EST2024-12-2013.7812.0512.350.00-114520.56%
GLD250117C001930002023-12-06 2:18PM EST2025-01-1714.3012.7013.050.00-42420.73%
Putsfor13 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLD231213P001930002023-12-08 11:46AM EST2023-12-137.357.207.50+2.25+44.12%141124.61%
GLD231215P001930002023-12-08 9:30AM EST2023-12-157.107.207.55+2.03+40.04%129521.58%
GLD231222P001930002023-12-07 12:47PM EST2023-12-225.357.257.550.00-10914.67%
GLD231229P001930002023-12-08 12:26PM EST2023-12-298.007.307.60+2.45+44.14%2121712.55%
GLD240105P001930002023-12-06 1:13PM EST2024-01-055.737.407.650.00-1611.37%
GLD240112P001930002023-12-07 12:22PM EST2024-01-126.257.507.850.00-3711.84%
GLD240119P001930002023-12-08 12:24PM EST2024-01-198.357.607.90+2.10+33.60%3819011.12%
GLD240216P001930002023-12-04 1:20PM EST2024-02-168.408.008.35+0.90+12.00%54010.69%
GLD240315P001930002023-12-08 12:06PM EST2024-03-159.008.408.65+1.90+26.76%1111,33710.08%
GLD240328P001930002023-12-07 12:14PM EST2024-03-287.758.558.850.00-451,31410.10%
GLD240517P001930002023-12-05 10:40AM EST2024-05-179.109.209.500.00-3279.97%
GLD240621P001930002023-12-07 1:15PM EST2024-06-218.359.559.900.00-554269.89%
GLD240628P001930002023-12-05 10:37AM EST2024-06-289.509.6010.050.00-686810.02%
GLD240719P001930002023-12-07 10:02AM EST2024-07-198.859.9010.100.00-36339.64%
GLD240920P001930002023-09-20 1:11PM EST2024-09-2014.0213.1513.350.00--013.79%
GLD241220P001930002023-12-04 9:34AM EST2024-12-2010.2011.4511.750.00-48479.80%
GLD250117P001930002023-10-10 9:13AM EST2025-01-1721.000.000.000.00-110.00%