UK markets closed

SPDR Gold Shares (GLD)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
216.63-3.48 (-1.58%)
As of 01:11PM EDT. Market open.
In the money
Show:ListStraddle
Strike:205.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLD240524C002050002024-05-23 11:12AM EDT2024-05-2411.9511.5511.70-3.30-21.64%86939.06%
GLD240531C002050002024-05-22 12:51PM EDT2024-05-3116.6511.8012.000.00-129226.27%
GLD240607C002050002024-05-23 11:58AM EDT2024-06-0712.6412.0512.20-6.40-33.61%15122.22%
GLD240614C002050002024-05-23 12:44PM EDT2024-06-1412.5212.4512.50-3.47-21.70%21221.16%
GLD240621C002050002024-05-23 11:22AM EDT2024-06-2113.0312.7012.85-3.22-19.82%1215,77620.86%
GLD240628C002050002024-05-22 2:07PM EDT2024-06-2814.2013.0013.10-3.20-18.39%12,63320.18%
GLD240719C002050002024-05-23 12:51PM EDT2024-07-1913.9013.8514.00-4.05-22.56%166,83119.74%
GLD240816C002050002024-05-23 10:26AM EDT2024-08-1615.8214.9515.10-2.56-13.93%62,08219.52%
GLD240920C002050002024-05-22 12:38PM EDT2024-09-2020.8816.4016.500.00-355,86319.79%
GLD240930C002050002024-05-23 11:59AM EDT2024-09-3017.2316.7516.85-6.38-27.02%399719.79%
GLD241018C002050002024-05-22 10:07AM EDT2024-10-1822.7517.5017.650.00-123220.21%
GLD241115C002050002024-05-16 3:29PM EDT2024-11-1522.1418.6018.800.00-489120.68%
GLD241220C002050002024-05-22 3:08PM EDT2024-12-2023.1019.8520.000.00-14,34720.90%
GLD241231C002050002024-05-22 10:14AM EDT2024-12-3124.7520.2020.400.00-14021.02%
GLD250117C002050002024-05-22 2:25PM EDT2025-01-1724.3320.9021.000.00-72,07621.20%
GLD250331C002050002024-05-23 12:05PM EDT2025-03-3123.9323.1523.45-6.59-21.59%121621.86%
GLD250620C002050002024-05-21 9:30AM EDT2025-06-2033.9325.4526.100.00-126322.63%
GLD260116C002050002024-05-20 2:33PM EDT2026-01-1634.5031.5033.95-5.58-13.92%235925.75%
GLD260618C002050002024-05-23 9:30AM EDT2026-06-1838.0734.7038.50+4.31+12.77%31226.87%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLD240524P002050002024-05-23 10:28AM EDT2024-05-240.010.010.02-0.01-50.00%2881,37532.81%
GLD240531P002050002024-05-22 3:46PM EDT2024-05-310.090.080.09+0.04+80.00%81,02019.43%
GLD240607P002050002024-05-23 12:14PM EDT2024-06-070.140.150.16+0.05+55.56%42958916.31%
GLD240614P002050002024-05-23 9:46AM EDT2024-06-140.250.260.28+0.12+92.31%1955015.38%
GLD240621P002050002024-05-23 12:43PM EDT2024-06-210.330.330.36+0.13+65.00%52516,45814.34%
GLD240628P002050002024-05-23 12:41PM EDT2024-06-280.420.430.45+0.16+61.54%153,15713.70%
GLD240719P002050002024-05-23 12:44PM EDT2024-07-190.720.710.73+0.23+46.94%30715,78012.62%
GLD240816P002050002024-05-23 12:13PM EDT2024-08-161.071.091.11+0.27+33.75%2123,47311.93%
GLD240920P002050002024-05-23 11:52AM EDT2024-09-201.491.581.61+0.36+31.86%396,25311.59%
GLD240930P002050002024-05-23 12:49PM EDT2024-09-301.721.691.71+0.48+38.71%11,50911.42%
GLD241018P002050002024-05-23 12:35PM EDT2024-10-181.931.931.96+0.38+24.52%1113,45411.34%
GLD241115P002050002024-05-23 11:08AM EDT2024-11-152.322.342.39+0.60+34.88%8145911.37%
GLD241220P002050002024-05-23 12:25PM EDT2024-12-202.712.742.79+0.46+20.44%463,42611.17%
GLD241231P002050002024-05-23 9:54AM EDT2024-12-312.672.812.86+0.43+19.20%163011.02%
GLD250117P002050002024-05-23 12:50PM EDT2025-01-173.002.983.05+0.50+20.00%73,89510.97%
GLD250331P002050002024-05-22 10:24AM EDT2025-03-313.053.653.750.00-197710.68%
GLD250620P002050002024-05-21 9:30AM EDT2025-06-203.144.304.400.00-34,68610.38%
GLD260116P002050002024-05-22 9:51AM EDT2026-01-165.485.906.650.00-131010.70%
GLD260618P002050002024-05-17 11:42AM EDT2026-06-186.405.008.700.00-5511.37%