UK markets closed

SPDR Gold Shares (GLD)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
215.92+0.20 (+0.09%)
At close: 04:00PM EDT
216.49 +0.57 (+0.26%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:215.00
Callsfor29 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLD240529C002150002024-05-24 4:12PM EDT2024-05-291.801.741.85-0.33-15.49%71649017.19%
GLD240531C002150002024-05-24 4:08PM EDT2024-05-312.232.202.27-0.22-8.98%6901,01717.62%
GLD240605C002150002024-05-24 2:04PM EDT2024-06-052.772.682.73-0.12-4.15%225515.75%
GLD240607C002150002024-05-24 3:40PM EDT2024-06-073.023.003.15-0.23-7.08%31572817.09%
GLD240614C002150002024-05-24 3:55PM EDT2024-06-143.803.803.90-0.15-3.80%3387917.44%
GLD240621C002150002024-05-24 3:59PM EDT2024-06-214.234.204.30-0.13-2.98%25431,74816.66%
GLD240628C002150002024-05-24 3:52PM EDT2024-06-284.704.654.75-0.25-5.05%321,97916.54%
GLD240705C002150002024-05-24 4:00PM EDT2024-07-055.095.055.15-0.38-6.95%212516.43%
GLD240719C002150002024-05-24 4:02PM EDT2024-07-195.905.805.95-0.10-1.67%29410,06616.57%
GLD240816C002150002024-05-24 3:46PM EDT2024-08-167.307.307.40-0.05-0.68%485,73117.01%
GLD240920C002150002024-05-24 1:33PM EDT2024-09-208.908.909.05-0.15-1.66%1510,22017.63%
GLD240930C002150002024-05-24 3:58PM EDT2024-09-309.309.259.40-0.18-1.90%21,50417.62%
GLD241018C002150002024-05-24 1:55PM EDT2024-10-1810.0510.1010.25-0.06-0.59%442,04518.06%
GLD241115C002150002024-05-24 10:29AM EDT2024-11-1511.5611.3011.50+0.08+0.70%32,83018.65%
GLD241220C002150002024-05-24 3:08PM EDT2024-12-2012.6512.6012.85-0.10-0.78%23,90819.09%
GLD241231C002150002024-05-23 10:28AM EDT2024-12-3114.1512.8013.150.00-422319.06%
GLD250117C002150002024-05-24 4:00PM EDT2025-01-1713.6713.5513.90-0.08-0.58%497,73519.45%
GLD250331C002150002024-05-24 12:00PM EDT2025-03-3116.1615.7016.30-0.08-0.49%110320.04%
GLD250620C002150002024-05-23 2:51PM EDT2025-06-2018.7518.4520.000.00-61,40122.02%
GLD260116C002150002024-05-24 9:59AM EDT2026-01-1625.7324.8027.10-0.02-0.08%350224.25%
GLD260618C002150002024-05-20 1:17PM EDT2026-06-1838.5028.3031.500.00-175125.26%
Putsfor29 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLD240529P002150002024-05-24 3:59PM EDT2024-05-290.810.790.81-0.52-39.10%1,36639715.60%
GLD240531P002150002024-05-24 3:59PM EDT2024-05-311.131.101.14-0.45-28.48%4,0173,39715.48%
GLD240605P002150002024-05-24 3:24PM EDT2024-06-051.601.481.52-0.32-16.67%4933913.67%
GLD240607P002150002024-05-24 3:49PM EDT2024-06-071.811.751.77-0.32-15.02%23963514.11%
GLD240614P002150002024-05-24 3:53PM EDT2024-06-142.372.292.34-0.30-11.24%7986614.16%
GLD240621P002150002024-05-24 4:00PM EDT2024-06-212.582.532.57-0.32-11.03%1,08713,27213.11%
GLD240628P002150002024-05-24 3:58PM EDT2024-06-282.802.772.82-0.28-9.09%253,09812.62%
GLD240705P002150002024-05-24 3:34PM EDT2024-07-053.082.983.05+0.25+8.83%486612.27%
GLD240719P002150002024-05-24 4:00PM EDT2024-07-193.403.353.40-0.30-8.11%70811,06711.63%
GLD240816P002150002024-05-24 3:35PM EDT2024-08-164.154.004.10-0.16-3.71%1944,15611.16%
GLD240920P002150002024-05-24 2:49PM EDT2024-09-204.714.754.80-0.29-5.80%171,93110.79%
GLD240930P002150002024-05-24 1:21PM EDT2024-09-305.004.854.950.00-51,22510.65%
GLD241018P002150002024-05-24 11:46AM EDT2024-10-185.305.155.30-0.05-0.93%43,24110.62%
GLD241115P002150002024-05-24 10:52AM EDT2024-11-155.655.655.75+0.15+2.73%31,07010.49%
GLD241220P002150002024-05-23 3:52PM EDT2024-12-206.356.106.200.00-271,28110.26%
GLD241231P002150002024-05-24 1:40PM EDT2024-12-316.306.156.30-0.06-0.94%16445510.15%
GLD250117P002150002024-05-23 2:42PM EDT2025-01-176.476.356.500.00-32,38610.07%
GLD250331P002150002024-05-24 10:39AM EDT2025-03-317.097.057.20-0.15-2.07%1533999.69%
GLD250620P002150002024-05-24 1:57PM EDT2025-06-208.057.808.00+0.40+5.23%1439799.53%
GLD260116P002150002024-05-07 10:23AM EDT2026-01-1611.059.2010.800.00-170710.23%
GLD260618P002150002024-05-23 9:45AM EDT2026-06-1810.678.5013.000.00-2410.93%