Australia markets close in 6 hours 1 minute

SPDR Gold Shares (GLD)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
214.99+2.41 (+1.13%)
At close: 04:00PM EDT
215.15 +0.15 (+0.07%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:205.00
Callsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLD240628C002050002024-06-27 3:57PM EDT2024-06-2810.1510.1010.25+2.15+26.87%492,66059.86%
GLD240705C002050002024-06-27 3:21PM EDT2024-07-0510.4810.3510.55+2.23+27.03%20268528.27%
GLD240712C002050002024-06-27 1:57PM EDT2024-07-1210.6510.6510.85+1.95+22.41%1118023.73%
GLD240719C002050002024-06-27 3:41PM EDT2024-07-1911.0510.9511.10+2.37+27.30%5812,03321.50%
GLD240726C002050002024-06-27 12:39PM EDT2024-07-2611.3011.2011.45+2.22+24.45%115520.85%
GLD240802C002050002024-06-27 9:35AM EDT2024-08-0211.4311.6011.80+1.89+19.81%31220.51%
GLD240816C002050002024-06-27 9:40AM EDT2024-08-1611.8512.2012.35+1.70+16.75%12,14119.67%
GLD240920C002050002024-06-26 1:31PM EDT2024-09-2013.5513.7013.85+1.52+12.64%16,93419.46%
GLD240930C002050002024-06-26 1:57PM EDT2024-09-3012.3314.0514.200.00-298919.33%
GLD241018C002050002024-06-27 3:49PM EDT2024-10-1814.8514.8515.00+1.89+14.58%1229419.64%
GLD241115C002050002024-06-27 11:38AM EDT2024-11-1516.2516.0016.20+2.32+16.65%189220.08%
GLD241220C002050002024-06-27 10:03AM EDT2024-12-2017.5517.2517.55+2.07+13.37%25,50620.45%
GLD241231C002050002024-06-17 3:57PM EDT2024-12-3117.7017.5517.850.00-13820.37%
GLD250117C002050002024-06-27 11:15AM EDT2025-01-1718.6518.1518.50+2.10+12.69%102,06120.60%
GLD250331C002050002024-06-27 1:30PM EDT2025-03-3120.6519.9521.35+1.90+10.13%122421.75%
GLD250620C002050002024-06-20 12:55PM EDT2025-06-2025.9522.5524.650.00-325623.24%
GLD260116C002050002024-06-26 10:47AM EDT2026-01-1627.3228.0030.000.00-536523.69%
GLD260618C002050002024-06-05 1:51PM EDT2026-06-1836.6831.0035.950.00-11626.21%
Putsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLD240628P002050002024-06-27 2:26PM EDT2024-06-280.010.000.01-0.01-50.00%1607,62437.50%
GLD240703P002050002024-06-27 3:13PM EDT2024-07-030.030.020.03-0.05-62.50%3525717.58%
GLD240705P002050002024-06-27 4:06PM EDT2024-07-050.060.050.06-0.09-60.00%2151,36116.99%
GLD240712P002050002024-06-27 1:01PM EDT2024-07-120.170.140.16-0.15-46.87%771014.99%
GLD240719P002050002024-06-27 3:56PM EDT2024-07-190.250.230.25-0.20-44.44%1,06532,17313.70%
GLD240726P002050002024-06-27 12:22PM EDT2024-07-260.340.310.33-0.25-42.37%161,33212.79%
GLD240802P002050002024-06-27 3:49PM EDT2024-08-020.470.460.48-0.31-39.74%33940012.73%
GLD240816P002050002024-06-27 3:43PM EDT2024-08-160.680.670.70-0.39-36.45%1,1538,95912.13%
GLD240920P002050002024-06-27 3:33PM EDT2024-09-201.211.201.23-0.49-28.82%587,50911.38%
GLD240930P002050002024-06-27 1:16PM EDT2024-09-301.361.291.34-0.48-26.09%71,62711.13%
GLD241018P002050002024-06-27 11:36AM EDT2024-10-181.601.561.60-0.53-24.88%164,45810.99%
GLD241115P002050002024-06-25 9:44AM EDT2024-11-152.252.012.070.00-690211.02%
GLD241220P002050002024-06-26 3:51PM EDT2024-12-203.102.452.500.00-163,99210.79%
GLD241231P002050002024-06-26 10:50AM EDT2024-12-313.182.522.590.00-121,10710.65%
GLD250117P002050002024-06-27 2:32PM EDT2025-01-172.792.702.78-0.56-16.72%34,93510.56%
GLD250331P002050002024-06-26 1:53PM EDT2025-03-314.053.403.550.00-11,39410.31%
GLD250620P002050002024-06-26 12:45PM EDT2025-06-204.904.204.350.00-14,91710.16%
GLD260116P002050002024-06-12 11:39AM EDT2026-01-166.275.906.250.00-127910.07%
GLD260618P002050002024-06-27 10:23AM EDT2026-06-187.435.008.75-0.32-4.13%10711.19%