Canada markets open in 4 hours 59 minutes

SPDR Gold Shares (GLD)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
166.47+0.14 (+0.08%)
At close: 04:00PM EST
166.84 +0.37 (+0.22%)
Pre-Market: 04:10AM EST
In The Money
Show:ListStraddle
CallsforDecember 9, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD221209C001100002022-11-28 12:03PM EST110.0052.450.000.000.00-200.00%
GLD221209C001150002022-12-01 10:45AM EST115.0052.380.000.000.00-100.00%
GLD221209C001380002022-11-02 1:37PM EST138.0016.9528.5530.300.00--1272.75%
GLD221209C001390002022-11-02 1:36PM EST139.0016.0527.5529.300.00--4264.75%
GLD221209C001400002022-11-04 11:51AM EST140.0016.3426.4028.200.00-50247.46%
GLD221209C001420002022-11-29 12:16PM EST142.0021.150.000.000.00--00.00%
GLD221209C001440002022-11-02 1:37PM EST144.0011.5022.5524.100.00--1217.97%
GLD221209C001450002022-12-08 9:31AM EST145.0021.550.000.000.00-100.00%
GLD221209C001460002022-12-01 12:10PM EST146.0021.590.000.000.00--00.00%
GLD221209C001470002022-11-09 10:10AM EST147.0013.8018.6020.350.00-5584.38%
GLD221209C001475002022-11-03 9:03AM EST147.505.6519.1020.750.00--8196.88%
GLD221209C001480002022-11-11 10:03AM EST148.0016.4617.4519.550.00-3697.66%
GLD221209C001485002022-11-02 2:24PM EST148.505.9018.1019.900.00--0193.36%
GLD221209C001490002022-11-07 12:05PM EST149.008.3516.3018.650.00-10575.00%
GLD221209C001495002022-10-28 10:14AM EST149.505.7013.8514.000.00-110.00%
GLD221209C001500002022-12-08 9:47AM EST150.0016.350.000.000.00-100.00%
GLD221209C001510002022-12-05 10:19AM EST151.0014.220.000.000.00-300.00%
GLD221209C001520002022-12-07 10:10AM EST152.0014.050.000.000.00-100.00%
GLD221209C001525002022-12-05 1:45PM EST152.5012.150.000.000.00-300.00%
GLD221209C001530002022-11-14 3:27PM EST153.0012.5212.4514.550.00-4673.44%
GLD221209C001535002022-11-10 10:52AM EST153.5010.3112.0514.050.00-12782.42%
GLD221209C001540002022-12-05 2:33PM EST154.0010.500.000.000.00-100.00%
GLD221209C001545002022-12-02 12:41PM EST154.5012.750.000.000.00-200.00%
GLD221209C001550002022-12-08 9:30AM EST155.0011.660.000.000.00-100.00%
GLD221209C001555002022-12-08 12:05PM EST155.5010.950.000.000.00-300.00%
GLD221209C001560002022-12-05 2:56PM EST156.008.600.000.000.00-600.00%
GLD221209C001565002022-12-06 3:52PM EST156.508.440.000.000.00-100.00%
GLD221209C001570002022-12-08 2:29PM EST157.009.470.000.000.00-200.00%
GLD221209C001575002022-12-06 10:32AM EST157.507.490.000.000.00-400.00%
GLD221209C001580002022-12-08 3:02PM EST158.008.550.000.000.00-13700.00%
GLD221209C001585002022-12-08 12:04PM EST158.507.980.000.000.00-100.00%
GLD221209C001590002022-12-07 3:26PM EST159.007.440.000.000.00-400.00%
GLD221209C001595002022-12-08 11:51AM EST159.507.150.000.000.00-2100.00%
GLD221209C001600002022-12-08 2:06PM EST160.006.400.000.000.00-2300.00%
GLD221209C001605002022-12-06 9:42AM EST160.505.070.000.000.00-100.00%
GLD221209C001610002022-12-08 10:39AM EST161.005.900.000.000.00-30000.00%
GLD221209C001615002022-12-08 9:30AM EST161.505.100.000.000.00-100.00%
GLD221209C001620002022-12-08 3:50PM EST162.004.400.000.000.00-600.00%
GLD221209C001625002022-12-08 4:08PM EST162.503.980.000.000.00-2300.00%
GLD221209C001630002022-12-08 1:54PM EST163.003.590.000.000.00-1100.00%
GLD221209C001635002022-12-08 4:06PM EST163.502.970.000.000.00-2100.00%
GLD221209C001640002022-12-08 3:55PM EST164.002.470.000.000.00-33200.00%
GLD221209C001645002022-12-08 3:10PM EST164.502.040.000.000.00-1800.00%
GLD221209C001650002022-12-08 4:07PM EST165.001.590.000.000.00-23700.00%
GLD221209C001655002022-12-08 3:07PM EST165.501.230.000.000.00-35000.00%
GLD221209C001660002022-12-08 3:55PM EST166.000.800.000.000.00-55600.00%
GLD221209C001665002022-12-08 3:54PM EST166.500.510.000.000.00-62500.20%
GLD221209C001670002022-12-08 3:59PM EST167.000.330.000.000.00-81601.56%
GLD221209C001675002022-12-08 3:46PM EST167.500.190.000.000.00-47003.13%
GLD221209C001680002022-12-08 4:10PM EST168.000.130.000.000.00-37206.25%
GLD221209C001685002022-12-08 3:32PM EST168.500.070.000.000.00-10306.25%
GLD221209C001690002022-12-08 3:42PM EST169.000.040.000.000.00-5406.25%
GLD221209C001695002022-12-08 1:50PM EST169.500.040.000.000.00-28012.50%
GLD221209C001700002022-12-08 3:57PM EST170.000.020.000.000.00-98012.50%
GLD221209C001705002022-12-08 10:54AM EST170.500.020.000.000.00-108012.50%
GLD221209C001710002022-12-08 2:19PM EST171.000.010.000.000.00-3012.50%
GLD221209C001715002022-12-08 1:09PM EST171.500.010.000.000.00-55012.50%
GLD221209C001720002022-12-08 2:49PM EST172.000.010.000.000.00-148012.50%
GLD221209C001725002022-12-08 1:53PM EST172.500.010.000.000.00-63012.50%
GLD221209C001730002022-12-07 1:43PM EST173.000.010.000.000.00-87012.50%
GLD221209C001735002022-12-05 3:15PM EST173.500.010.000.000.00-6025.00%
GLD221209C001740002022-12-07 3:56PM EST174.000.010.000.000.00-11025.00%
GLD221209C001745002022-12-01 2:59PM EST174.500.100.000.000.00-40025.00%
GLD221209C001750002022-12-06 11:05AM EST175.000.010.000.000.00-2025.00%
GLD221209C001755002022-12-01 10:15AM EST175.500.060.000.000.00--025.00%
GLD221209C001760002022-12-02 3:56PM EST176.000.020.000.000.00-18025.00%
GLD221209C001765002022-12-01 9:44AM EST176.500.040.000.000.00--025.00%
GLD221209C001770002022-12-06 9:30AM EST177.000.020.000.000.00-2025.00%
GLD221209C001775002022-12-02 11:29AM EST177.500.010.000.000.00-50025.00%
GLD221209C001780002022-12-02 11:54AM EST178.000.010.000.000.00-32025.00%
GLD221209C001785002022-11-17 9:49AM EST178.500.100.000.010.00--250.00%
GLD221209C001790002022-11-28 9:50AM EST179.000.010.000.000.00-6025.00%
GLD221209C001795002022-12-01 3:15PM EST179.500.020.000.000.00-34025.00%
GLD221209C001800002022-12-02 3:32PM EST180.000.010.000.000.00-165025.00%
GLD221209C001810002022-12-01 10:12AM EST181.000.020.000.000.00-1050.00%
GLD221209C001820002022-11-18 2:41PM EST182.000.030.000.010.00-1962.50%
GLD221209C001830002022-12-01 3:17PM EST183.000.010.000.000.00-14050.00%
GLD221209C001840002022-12-01 3:42PM EST184.000.010.000.000.00-120050.00%
GLD221209C001850002022-12-01 12:57PM EST185.000.010.000.000.00-53050.00%
GLD221209C001900002022-11-15 3:54PM EST190.000.010.000.010.00-1487.50%
GLD221209C001950002022-11-11 9:55AM EST195.000.040.000.010.00--3103.13%
GLD221209C002150002022-11-15 3:50PM EST215.000.010.000.010.00-11162.50%
GLD221209C002200002022-11-11 11:22AM EST220.000.010.000.010.00--3175.00%
GLD221209C002250002022-11-08 2:10PM EST225.000.010.000.010.00--319187.50%
PutsforDecember 9, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD221209P001200002022-11-11 12:07PM EST120.000.010.000.010.00-20247206.25%
GLD221209P001250002022-11-18 9:30AM EST125.000.010.000.010.00-145181.25%
GLD221209P001300002022-11-08 9:40AM EST130.000.030.000.010.00-315156.25%
GLD221209P001350002022-12-05 12:26PM EST135.000.010.000.000.00-11050.00%
GLD221209P001360002022-11-23 1:29PM EST136.000.010.000.000.00--050.00%
GLD221209P001380002022-11-18 2:03PM EST138.000.020.000.010.00-113121.88%
GLD221209P001390002022-11-23 11:54AM EST139.000.010.000.000.00-1050.00%
GLD221209P001400002022-11-25 9:35AM EST140.000.010.000.000.00-1050.00%
GLD221209P001410002022-12-02 9:30AM EST141.000.010.000.000.00-1050.00%
GLD221209P001420002022-11-17 11:49AM EST142.000.020.000.010.00-147106.25%
GLD221209P001430002022-12-01 11:55AM EST143.000.010.000.000.00-1050.00%
GLD221209P001440002022-11-17 11:50AM EST144.000.030.000.010.00-3796.88%
GLD221209P001450002022-11-25 9:45AM EST145.000.010.000.000.00-1050.00%
GLD221209P001460002022-12-01 9:54AM EST146.000.010.000.000.00-2050.00%
GLD221209P001470002022-12-05 10:03AM EST147.000.010.000.000.00-9050.00%
GLD221209P001475002022-11-10 9:35AM EST147.500.140.000.010.00-8881.25%
GLD221209P001480002022-11-29 10:20AM EST148.000.010.000.000.00-2050.00%
GLD221209P001485002022-12-02 11:29AM EST148.500.010.000.000.00-1050.00%
GLD221209P001490002022-12-05 10:03AM EST149.000.010.000.000.00-9050.00%
GLD221209P001495002022-11-28 1:26PM EST149.500.020.000.000.00-1050.00%
GLD221209P001500002022-12-02 12:31PM EST150.000.010.000.000.00-1050.00%
GLD221209P001510002022-11-30 12:37PM EST151.000.010.000.000.00-2050.00%
GLD221209P001520002022-12-01 12:42PM EST152.000.010.000.000.00-81050.00%
GLD221209P001525002022-12-01 9:54AM EST152.500.010.000.000.00-1050.00%
GLD221209P001530002022-12-06 3:03PM EST153.000.010.000.000.00-4050.00%
GLD221209P001535002022-12-02 11:29AM EST153.500.010.000.000.00-16025.00%
GLD221209P001540002022-12-06 3:03PM EST154.000.010.000.000.00-4025.00%
GLD221209P001545002022-12-06 2:25PM EST154.500.010.000.000.00-3025.00%
GLD221209P001550002022-12-08 11:11AM EST155.000.010.000.000.00-2025.00%
GLD221209P001555002022-12-07 11:59AM EST155.500.010.000.000.00-4025.00%
GLD221209P001560002022-12-08 10:49AM EST156.000.010.000.000.00-2025.00%
GLD221209P001565002022-12-08 2:52PM EST156.500.010.000.000.00-15025.00%
GLD221209P001570002022-12-08 11:56AM EST157.000.010.000.000.00-7025.00%
GLD221209P001575002022-12-05 3:47PM EST157.500.020.000.000.00-131025.00%
GLD221209P001580002022-12-08 1:05PM EST158.000.010.000.000.00-8025.00%
GLD221209P001585002022-12-08 3:35PM EST158.500.010.000.000.00-9025.00%
GLD221209P001590002022-12-07 1:54PM EST159.000.010.000.000.00-12025.00%
GLD221209P001595002022-12-07 10:06AM EST159.500.010.000.000.00-31025.00%
GLD221209P001600002022-12-08 9:58AM EST160.000.010.000.000.00-6025.00%
GLD221209P001605002022-12-08 1:00PM EST160.500.010.000.000.00-18012.50%
GLD221209P001610002022-12-08 3:44PM EST161.000.010.000.000.00-50012.50%
GLD221209P001615002022-12-08 10:36AM EST161.500.010.000.000.00-5012.50%
GLD221209P001620002022-12-08 10:52AM EST162.000.010.000.000.00-294012.50%
GLD221209P001625002022-12-08 1:37PM EST162.500.020.000.000.00-119012.50%
GLD221209P001630002022-12-08 3:21PM EST163.000.010.000.000.00-588012.50%
GLD221209P001635002022-12-08 1:50PM EST163.500.020.000.000.00-501012.50%
GLD221209P001640002022-12-08 3:59PM EST164.000.050.000.000.00-19106.25%
GLD221209P001645002022-12-08 3:46PM EST164.500.070.000.000.00-6706.25%
GLD221209P001650002022-12-08 4:12PM EST165.000.130.000.000.00-78006.25%
GLD221209P001655002022-12-08 3:56PM EST165.500.220.000.000.00-10703.13%
GLD221209P001660002022-12-08 3:59PM EST166.000.370.000.000.00-51701.56%
GLD221209P001665002022-12-08 3:46PM EST166.500.610.000.000.00-42900.00%
GLD221209P001670002022-12-08 3:35PM EST167.000.940.000.000.00-27400.00%
GLD221209P001675002022-12-08 3:33PM EST167.501.310.000.000.00-9400.00%
GLD221209P001680002022-12-08 3:10PM EST168.001.670.000.000.00-500.00%
GLD221209P001685002022-12-08 3:42PM EST168.502.170.000.000.00-1600.00%
GLD221209P001690002022-12-08 3:11PM EST169.002.630.000.000.00-1300.00%
GLD221209P001695002022-12-08 1:39PM EST169.502.800.000.000.00-100.00%
GLD221209P001700002022-12-07 1:02PM EST170.004.030.000.000.00-800.00%
GLD221209P001705002022-12-05 9:30AM EST170.504.000.000.000.00-1000.00%
GLD221209P001710002022-12-02 3:51PM EST171.003.800.000.000.00-5900.00%
GLD221209P001715002022-12-01 9:58AM EST171.503.900.000.000.00--00.00%
GLD221209P001720002022-12-02 3:34PM EST172.004.670.000.000.00-100.00%
GLD221209P001725002022-12-01 3:57PM EST172.504.800.000.000.00--00.00%
GLD221209P001735002022-12-01 3:24PM EST173.505.900.000.000.00--00.00%
GLD221209P001740002022-12-01 10:10AM EST174.006.400.000.000.00--00.00%
GLD221209P001750002022-12-05 9:31AM EST175.008.450.000.000.00-100.00%
GLD221209P001850002022-12-08 9:31AM EST185.0018.450.000.000.00-100.00%
GLD221209P002500002022-12-08 2:29PM EST250.0083.550.000.000.00-2100.00%