UK markets closed

SPDR Gold Shares (GLD)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
216.89-2.91 (-1.32%)
At close: 04:00PM EDT
217.19 +0.30 (+0.14%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:225.00
Callsfor17 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLD240417C002250002024-04-12 4:12PM EDT2024-04-170.460.460.48-0.30-39.47%9,5191,41428.05%
GLD240419C002250002024-04-12 4:11PM EDT2024-04-190.660.660.67-0.35-34.65%16,9223,91226.44%
GLD240426C002250002024-04-12 3:59PM EDT2024-04-261.251.281.31-0.39-23.78%3,7481,64224.15%
GLD240503C002250002024-04-12 4:04PM EDT2024-05-031.771.781.82-0.48-21.33%1,0031,33022.85%
GLD240510C002250002024-04-12 3:42PM EDT2024-05-102.032.062.17-0.68-25.09%95146821.55%
GLD240517C002250002024-04-12 4:07PM EDT2024-05-172.472.472.56-0.58-19.02%29,07927,41420.97%
GLD240524C002250002024-04-12 2:58PM EDT2024-05-242.822.832.97-0.68-19.43%1,6231,09020.74%
GLD240531C002250002024-04-12 4:00PM EDT2024-05-313.253.155.00-2.00-38.10%125526.15%
GLD240621C002250002024-04-12 3:59PM EDT2024-06-214.154.104.25-0.90-17.82%3,08611,07419.77%
GLD240628C002250002024-04-12 2:53PM EDT2024-06-284.254.404.55-0.90-17.48%8252,22019.65%
GLD240719C002250002024-04-12 3:56PM EDT2024-07-195.405.305.45-0.84-13.46%3,8345,69719.54%
GLD240816C002250002024-04-12 2:24PM EDT2024-08-166.496.456.70-1.06-14.04%1451,02119.80%
GLD240920C002250002024-04-12 3:58PM EDT2024-09-207.927.858.05-0.54-6.38%52611,12019.93%
GLD240930C002250002024-04-12 3:22PM EDT2024-09-308.258.158.55-0.50-5.71%14576420.20%
GLD241018C002250002024-04-12 12:20PM EDT2024-10-1811.058.859.15+1.50+15.71%13127020.19%
GLD241115C002250002024-04-12 10:18AM EDT2024-11-1514.5510.0010.45+3.35+29.91%518520.82%
GLD241220C002250002024-04-12 3:51PM EDT2024-12-2011.3011.2511.85-0.66-5.52%3,2968,85621.28%
GLD241231C002250002024-04-12 1:26PM EDT2024-12-3112.5011.5012.15+1.97+18.71%6334921.24%
GLD250117C002250002024-04-12 3:53PM EDT2025-01-1712.1012.0012.75-1.04-7.91%2192,70621.38%
GLD250331C002250002024-04-12 2:58PM EDT2025-03-3114.3512.6016.50-0.70-4.65%5913523.46%
GLD250620C002250002024-04-12 1:11PM EDT2025-06-2018.2916.8518.95+0.29+1.61%2051423.75%
GLD260116C002250002024-04-12 1:55PM EDT2026-01-1623.4022.4024.85-0.40-1.68%424,61824.63%
GLD260618C002250002024-04-12 2:38PM EDT2026-06-1826.7024.0028.60-4.80-15.24%12125.08%
Putsfor17 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLD240417P002250002024-04-12 3:45PM EDT2024-04-178.558.308.60-1.00-10.47%1,5972928.22%
GLD240419P002250002024-04-12 4:02PM EDT2024-04-198.758.458.65+2.00+29.63%3888424.61%
GLD240426P002250002024-04-12 2:32PM EDT2024-04-269.458.809.15+3.90+70.27%3603021.99%
GLD240503P002250002024-04-12 2:24PM EDT2024-05-039.659.109.50+2.05+26.97%8722520.24%
GLD240510P002250002024-04-12 3:33PM EDT2024-05-109.529.309.70+4.32+83.08%15318.60%
GLD240517P002250002024-04-12 3:54PM EDT2024-05-179.559.509.80+1.85+24.03%61593617.10%
GLD240524P002250002024-04-12 1:52PM EDT2024-05-249.409.6510.05+2.30+32.39%1,962116.66%
GLD240531P002250002024-04-12 11:57AM EDT2024-05-317.218.0012.50+0.34+4.95%6024.12%
GLD240621P002250002024-04-12 2:53PM EDT2024-06-2110.5210.3510.60+1.87+21.62%20273214.63%
GLD240628P002250002024-04-12 11:06AM EDT2024-06-287.1510.5010.75-1.97-21.60%25316514.39%
GLD240719P002250002024-04-12 2:37PM EDT2024-07-1911.2210.8511.15+2.02+21.96%28223013.76%
GLD240816P002250002024-04-12 12:57PM EDT2024-08-1610.2511.3011.65-1.10-9.69%4322313.23%
GLD240920P002250002024-04-12 3:30PM EDT2024-09-2012.1511.8012.15+1.12+10.15%7671512.66%
GLD240930P002250002024-04-12 2:44PM EDT2024-09-3012.5011.8512.20+2.90+30.21%1101512.37%
GLD241018P002250002024-04-12 2:42PM EDT2024-10-1812.6012.1012.50+1.10+9.57%121312.29%
GLD241220P002250002024-04-12 2:59PM EDT2024-12-2013.2512.7513.45+2.00+17.78%745,00112.05%
GLD241231P002250002024-04-12 11:22AM EDT2024-12-3110.6012.8013.55-2.80-20.90%72411.94%
GLD250117P002250002024-04-12 2:53PM EDT2025-01-1713.6012.8013.70+0.60+4.62%1711111.78%
GLD250331P002250002024-04-12 10:21AM EDT2025-03-3111.3012.1015.50-3.30-22.60%233212.68%
GLD250620P002250002024-04-12 12:10PM EDT2025-06-2012.6013.6015.10-2.55-16.83%1122511.01%
GLD260116P002250002024-04-12 11:09AM EDT2026-01-1614.0014.2018.15-0.70-4.76%44311.75%