Advertisement
U.S. markets closed

SPDR Gold Shares (GLD)

NYSEArca - NYSEArca Delayed Price. Currency in USD
205.72+2.62 (+1.29%)
At close: 04:00PM EDT
206.68 +0.96 (+0.47%)
After hours: 07:59PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforApril 3, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD240403C001760002024-03-22 1:29PM EDT176.0024.1029.6029.850.00-1161.13%
GLD240403C001790002024-03-21 1:10PM EDT179.0023.2026.6026.850.00--555.47%
GLD240403C001800002024-03-22 3:54PM EDT180.0020.6525.6525.850.00-1153.52%
GLD240403C001850002024-03-20 2:26PM EDT185.0015.9620.6520.850.00--444.14%
GLD240403C001900002024-03-28 12:34PM EDT190.0015.7415.6515.85+2.97+23.26%4634.67%
GLD240403C001910002024-03-27 3:50PM EDT191.0011.9914.6514.900.00-1134.96%
GLD240403C001940002024-03-27 9:47AM EDT194.0010.4711.6511.90+1.70+19.38%2428.91%
GLD240403C001950002024-03-27 10:54AM EDT195.009.5410.6510.90+1.24+14.94%11826.91%
GLD240403C001960002024-03-27 2:07PM EDT196.008.989.659.90+2.13+31.09%2924.85%
GLD240403C001970002024-03-28 2:44PM EDT197.008.538.658.90+2.53+42.17%36422.80%
GLD240403C001980002024-03-28 3:33PM EDT198.007.607.657.90+2.65+53.54%366820.70%
GLD240403C001990002024-03-28 2:27PM EDT199.006.776.706.95+2.77+69.25%824519.78%
GLD240403C002000002024-03-28 4:03PM EDT200.005.775.755.95+2.24+63.46%5571,24217.55%
GLD240403C002050002024-03-28 4:08PM EDT205.001.891.881.94+1.18+166.20%4,5441,77814.80%
GLD240403C002100002024-03-28 4:14PM EDT210.000.480.470.49+0.33+220.00%4,1531,44718.02%
GLD240403C002150002024-03-28 4:03PM EDT215.000.130.130.15+0.09+225.00%1,81018221.97%
GLD240403C002200002024-03-28 3:59PM EDT220.000.040.040.06+0.02+100.00%14720026.17%
GLD240403C002250002024-03-28 3:55PM EDT225.000.020.010.03+0.01+100.00%301230.27%
PutsforApril 3, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD240403P001800002024-03-20 3:25PM EDT180.000.020.000.010.00--538.28%
GLD240403P001810002024-03-25 11:02AM EDT181.000.010.000.010.00-2236.72%
GLD240403P001820002024-03-25 9:43AM EDT182.000.010.000.010.00-1135.94%
GLD240403P001830002024-03-25 12:40PM EDT183.000.010.000.010.00-4534.38%
GLD240403P001850002024-03-26 1:04PM EDT185.000.010.000.010.00-101031.25%
GLD240403P001880002024-03-27 11:02AM EDT188.000.010.000.000.00-20520512.50%
GLD240403P001890002024-03-25 9:30AM EDT189.000.030.000.020.00-10010127.74%
GLD240403P001900002024-03-27 3:05PM EDT190.000.010.000.020.00-35835926.17%
GLD240403P001910002024-03-25 9:29AM EDT191.000.050.000.020.00-14224.61%
GLD240403P001920002024-03-20 2:38PM EDT192.000.110.010.020.00--423.05%
GLD240403P001930002024-03-28 3:04PM EDT193.000.010.010.02-0.02-66.67%3725721.49%
GLD240403P001940002024-03-28 10:59AM EDT194.000.020.010.02-0.01-33.33%3927220.12%
GLD240403P001950002024-03-28 3:28PM EDT195.000.020.010.03-0.02-50.00%13840219.53%
GLD240403P001960002024-03-28 10:34AM EDT196.000.020.020.03-0.03-60.00%10026917.97%
GLD240403P001970002024-03-28 3:32PM EDT197.000.040.030.04-0.02-33.33%157617.09%
GLD240403P001980002024-03-28 4:02PM EDT198.000.050.040.05-0.05-50.00%2860216.02%
GLD240403P001990002024-03-28 3:53PM EDT199.000.070.060.07-0.09-56.25%53449115.14%
GLD240403P002000002024-03-28 4:01PM EDT200.000.110.090.11-0.16-59.26%3,9812,46014.60%
GLD240403P002050002024-03-28 3:58PM EDT205.001.151.131.18-1.51-56.77%1,72442214.41%
GLD240403P002100002024-03-28 3:58PM EDT210.004.704.654.85-2.48-34.54%651619.12%
GLD240403P002150002024-03-28 11:08AM EDT215.009.409.309.50-3.65-27.97%11024.02%