UK markets closed

SPDR Gold Shares (GLD)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
215.04-0.53 (-0.25%)
At close: 04:00PM EDT
214.86 -0.18 (-0.08%)
After hours: 05:55PM EDT
In the money
Show:ListStraddle
Strike:195.00
Callsfor24 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLD240424C001950002024-04-19 1:53PM EDT2024-04-2426.7119.8520.100.00-3962.70%
GLD240426C001950002024-04-17 2:07PM EDT2024-04-2625.2520.0020.250.00-212454.69%
GLD240503C001950002024-04-19 11:34AM EDT2024-05-0326.7220.2020.450.00-22337.94%
GLD240510C001950002024-04-12 11:31AM EDT2024-05-1026.8820.4020.700.00-2633.35%
GLD240517C001950002024-04-23 3:47PM EDT2024-05-1720.8020.7020.85-0.60-2.80%68,30129.88%
GLD240524C001950002024-04-18 2:42PM EDT2024-05-2426.5720.9021.150.00-485428.94%
GLD240531C001950002024-04-19 9:41AM EDT2024-05-3126.9021.0521.350.00-11227.61%
GLD240621C001950002024-04-23 2:05PM EDT2024-06-2122.4021.8022.00+0.02+0.09%610,06025.53%
GLD240628C001950002024-04-17 10:11AM EDT2024-06-2828.5422.0522.250.00-143025.26%
GLD240719C001950002024-04-23 10:29AM EDT2024-07-1922.7922.7022.95-0.41-1.77%12,61324.56%
GLD240816C001950002024-04-22 1:10PM EDT2024-08-1624.8723.6523.900.00-32,60824.15%
GLD240920C001950002024-04-19 12:46PM EDT2024-09-2031.5424.8025.100.00-19,01224.04%
GLD240930C001950002024-04-23 10:04AM EDT2024-09-3025.1525.0525.35-4.72-15.80%222223.84%
GLD241018C001950002024-04-22 2:20PM EDT2024-10-1826.3125.7026.000.00-304323.98%
GLD241115C001950002024-04-18 11:45AM EDT2024-11-1532.0026.5527.000.00-51,30624.20%
GLD241220C001950002024-04-23 3:42PM EDT2024-12-2027.8027.6528.30-5.32-16.06%18,82824.62%
GLD241231C001950002024-04-12 9:58AM EDT2024-12-3135.7627.9528.550.00-59924.49%
GLD250117C001950002024-04-23 1:03PM EDT2025-01-1729.6528.4529.20+0.05+0.17%822,46224.75%
GLD250331C001950002024-04-23 2:39PM EDT2025-03-3131.5530.6031.20-4.55-12.60%1824.74%
GLD250620C001950002024-04-22 2:30PM EDT2025-06-2033.6532.1534.150.00-191,59525.88%
GLD260116C001950002024-04-22 12:21PM EDT2026-01-1640.0037.3040.200.00-121427.13%
Putsfor24 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLD240424P001950002024-04-18 12:07PM EDT2024-04-240.010.000.010.00-3239250.00%
GLD240426P001950002024-04-23 11:32AM EDT2024-04-260.010.000.010.00-129035.16%
GLD240503P001950002024-04-22 11:32AM EDT2024-05-030.040.030.040.00-323625.20%
GLD240510P001950002024-04-22 3:27PM EDT2024-05-100.050.050.07-0.03-37.50%119621.39%
GLD240517P001950002024-04-23 1:38PM EDT2024-05-170.070.080.09-0.03-30.00%557,10218.85%
GLD240524P001950002024-04-22 11:09AM EDT2024-05-240.120.100.130.00-11517.73%
GLD240531P001950002024-04-22 9:32AM EDT2024-05-310.150.130.160.00-61316.65%
GLD240621P001950002024-04-23 3:27PM EDT2024-06-210.280.270.29-0.02-6.67%1217,94515.06%
GLD240628P001950002024-04-23 2:41PM EDT2024-06-280.310.320.34+0.07+29.17%381214.76%
GLD240719P001950002024-04-23 12:46PM EDT2024-07-190.480.470.500.00-6410,51714.06%
GLD240816P001950002024-04-23 11:18AM EDT2024-08-160.720.680.72+0.02+2.86%5028813.45%
GLD240920P001950002024-04-22 9:38AM EDT2024-09-200.980.981.020.00-13,82213.00%
GLD240930P001950002024-04-23 1:04PM EDT2024-09-301.021.041.09-0.02-1.92%1489812.84%
GLD241018P001950002024-04-17 12:39PM EDT2024-10-181.061.211.250.00-335112.71%
GLD241115P001950002024-04-23 11:42AM EDT2024-11-151.501.471.53+0.34+29.31%12,71412.62%
GLD241220P001950002024-04-19 3:11PM EDT2024-12-201.411.771.840.00-1929,80312.44%
GLD241231P001950002024-04-12 2:19PM EDT2024-12-312.191.831.890.00-1112.28%
GLD250117P001950002024-04-22 2:51PM EDT2025-01-172.011.952.030.00-122,50012.20%
GLD250331P001950002024-04-17 9:51AM EDT2025-03-312.132.472.550.00-8019711.81%
GLD250620P001950002024-04-19 9:30AM EDT2025-06-202.653.053.200.00-9452811.66%
GLD260116P001950002024-04-08 1:35PM EDT2026-01-163.954.306.000.00-15412.80%