Advertisement
U.S. markets open in 5 hours 2 minutes

SPDR Gold Shares (GLD)

NYSEArca - Nasdaq Real Time Price. Currency in USD
200.03+0.32 (+0.16%)
At close: 04:00PM EDT
199.33 -0.70 (-0.35%)
Pre-Market: 04:13AM EDT
Advertisement
In The Money
Show:ListStraddle
Strike:220.00
CallsforMarch 20, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD240320C002200002024-03-18 9:37AM EDT2024-03-200.010.000.01-0.01-50.00%128948.44%
GLD240322C002200002024-03-18 1:25PM EDT2024-03-220.010.010.02-0.01-50.00%1220337.50%
GLD240327C002200002024-03-15 1:45PM EDT2024-03-270.040.030.040.00--727.15%
GLD240328C002200002024-03-18 2:46PM EDT2024-03-280.050.040.05-0.01-16.67%2514,08426.56%
GLD240405C002200002024-03-18 2:45PM EDT2024-04-050.090.080.10-0.01-10.00%422321.97%
GLD240412C002200002024-03-18 1:10PM EDT2024-04-120.130.130.14-0.01-7.14%243419.78%
GLD240419C002200002024-03-18 3:28PM EDT2024-04-190.180.180.190.00-2833,77318.46%
GLD240426C002200002024-03-18 10:03AM EDT2024-04-260.250.230.26-0.01-3.85%14617.80%
GLD240517C002200002024-03-18 2:14PM EDT2024-05-170.550.530.550.00-3668,60916.97%
GLD240621C002200002024-03-18 4:00PM EDT2024-06-211.111.091.11+0.02+1.83%62711,34916.36%
GLD240628C002200002024-03-18 12:29PM EDT2024-06-281.241.211.24+0.02+1.64%55,51116.35%
GLD240719C002200002024-03-18 3:47PM EDT2024-07-191.651.621.65+0.02+1.23%1344,47616.35%
GLD240816C002200002024-03-18 2:56PM EDT2024-08-162.242.212.25-0.02-0.88%340716.50%
GLD240920C002200002024-03-18 2:57PM EDT2024-09-202.972.953.00+0.01+0.34%939,09016.67%
GLD240930C002200002024-03-14 9:35AM EDT2024-09-303.283.103.200.00-269916.68%
GLD241018C002200002024-03-18 12:35PM EDT2024-10-183.563.553.65+0.01+0.28%28316.90%
GLD241115C002200002024-03-14 9:56AM EDT2024-11-154.504.304.400.00-220017.30%
GLD241220C002200002024-03-18 2:03PM EDT2024-12-205.145.055.15-0.67-11.53%3822,56117.45%
GLD241231C002200002024-03-18 1:10PM EDT2024-12-315.405.205.35-0.56-9.40%421517.44%
GLD250117C002200002024-03-18 3:45PM EDT2025-01-175.715.605.75+0.06+1.06%2013,26217.57%
GLD250620C002200002024-03-18 3:37PM EDT2025-06-209.309.109.30-0.02-0.21%53,09818.67%
GLD260116C002200002024-03-15 9:35AM EDT2026-01-1615.4013.1015.250.00-410621.16%
PutsforMarch 20, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD240320P002200002024-03-08 4:11PM EDT2024-03-2018.4319.9020.100.00-9055.47%
GLD240328P002200002023-07-12 2:06PM EDT2024-03-2838.0042.2542.550.00--0228.02%
GLD240412P002200002024-03-07 10:43AM EDT2024-04-1221.0019.9020.150.00--020.70%
GLD240419P002200002024-03-15 3:22PM EDT2024-04-1920.1219.9020.100.00-2117.29%
GLD240426P002200002024-03-11 2:49PM EDT2024-04-2618.3617.5522.450.00-2033.73%
GLD240517P002200002024-03-08 4:59PM EDT2024-05-1718.4519.9020.100.00-71012.65%
GLD240621P002200002024-03-12 10:09AM EDT2024-06-2120.5019.8520.150.00-15110.67%
GLD240628P002200002024-03-08 4:59PM EDT2024-06-2818.5519.8520.150.00-8010.30%
GLD240719P002200002024-03-08 1:05PM EDT2024-07-1917.5019.8520.150.00-309.40%
GLD240920P002200002024-03-08 12:16PM EDT2024-09-2019.0019.7520.250.00-56558.34%
GLD241018P002200002024-03-08 11:47AM EDT2024-10-1819.1519.7020.350.00-118.30%
GLD241220P002200002024-03-04 1:20PM EDT2024-12-2023.9519.8020.550.00-128.06%
GLD250117P002200002024-03-18 1:16PM EDT2025-01-1720.1519.8020.600.00-1447.84%
GLD250620P002200002024-03-14 2:20PM EDT2025-06-2020.5219.7521.750.00--18.73%
GLD260116P002200002024-03-05 11:53AM EDT2026-01-1623.5519.6523.250.00-119.17%