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:194.00
Callsfor13 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLD231213C001940002023-12-08 4:14PM EST2023-12-130.040.030.04-0.15-78.95%347619.14%
GLD231215C001940002023-12-08 3:47PM EST2023-12-150.070.070.08-0.24-77.42%1751,98018.26%
GLD231220C001940002023-12-08 12:04PM EST2023-12-200.140.120.14-0.30-68.18%122515.67%
GLD231222C001940002023-12-08 2:10PM EST2023-12-220.190.190.21-0.47-71.21%5067115.92%
GLD231229C001940002023-12-08 3:59PM EST2023-12-290.330.320.34-0.55-62.50%2211,16014.72%
GLD240105C001940002023-12-08 3:17PM EST2024-01-050.540.530.56-0.68-55.74%9210014.80%
GLD240112C001940002023-12-08 10:15AM EST2024-01-120.800.810.85-0.76-48.72%1,0341,03915.27%
GLD240119C001940002023-12-08 3:59PM EST2024-01-191.071.041.07-0.73-40.56%1,5424,37415.21%
GLD240216C001940002023-12-08 4:00PM EST2024-02-162.072.062.11-0.93-31.00%4443415.89%
GLD240315C001940002023-12-08 1:52PM EST2024-03-153.022.993.10-0.98-24.50%101,81816.40%
GLD240328C001940002023-12-07 9:33AM EST2024-03-283.473.453.55-1.28-26.95%114316.63%
GLD240517C001940002023-12-05 10:37AM EST2024-05-175.955.105.200.00-3648317.41%
GLD240621C001940002023-12-06 3:47PM EST2024-06-217.456.156.300.00-1138017.89%
GLD240628C001940002023-12-05 3:56PM EST2024-06-287.416.356.550.00-71818.05%
GLD240719C001940002023-12-06 10:02AM EST2024-07-198.307.007.200.00-132418.34%
GLD240920C001940002023-12-07 10:20AM EST2024-09-2010.308.959.150.00-51,03819.23%
GLD241220C001940002023-12-07 2:19PM EST2024-12-2013.1011.6011.900.00-42620.44%
GLD250117C001940002023-12-06 10:26AM EST2025-01-1713.9012.2512.650.00-19520.69%
GLD260116C001940002023-12-08 12:05PM EST2026-01-1621.6119.2523.15-1.89-8.04%1224.78%
Putsfor13 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLD231213P001940002023-12-05 10:56AM EST2023-12-138.258.208.50+1.00+13.79%1224.22%
GLD231215P001940002023-12-08 2:00PM EST2023-12-158.708.208.50+2.55+41.46%5031420.51%
GLD231222P001940002023-11-16 1:22PM EST2023-12-2210.108.258.500.00--014.50%
GLD231229P001940002023-12-08 12:02PM EST2023-12-298.658.258.55+2.00+30.08%1642412.70%
GLD240105P001940002023-12-08 9:32AM EST2024-01-058.058.308.60+0.75+10.27%11611.65%
GLD240112P001940002023-12-07 12:17PM EST2024-01-127.206.1010.800.00---24.18%
GLD240119P001940002023-12-08 1:44PM EST2024-01-198.908.508.80+2.15+31.85%5145511.22%
GLD240216P001940002023-12-04 10:51AM EST2024-02-168.128.809.150.00-312610.53%
GLD240315P001940002023-12-08 12:04PM EST2024-03-159.609.159.45+0.90+10.34%11951910.05%
GLD240328P001940002023-12-07 12:14PM EST2024-03-288.459.259.650.00-1611810.11%
GLD240517P001940002023-12-04 1:27PM EST2024-05-179.459.9010.200.00-984269.83%
GLD240621P001940002023-12-04 2:38PM EST2024-06-219.6010.2010.650.00-25389.91%
GLD240628P001940002023-11-29 10:21AM EST2024-06-288.5010.3010.750.00-229.95%
GLD240719P001940002023-12-04 9:32AM EST2024-07-199.0010.4511.000.00-49619.97%
GLD241220P001940002023-12-08 12:10PM EST2024-12-2012.5512.1012.35+0.95+8.19%200439.67%
GLD250117P001940002023-10-24 12:31PM EST2025-01-1714.4012.4012.650.00--2509.75%