Canada markets close in 50 minutes

SPDR Gold Shares (GLD)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
164.79-3.53 (-2.10%)
As of 03:10PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJuly 8, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD220708C001200002022-06-14 10:32AM EDT120.0049.1544.6544.900.00-33139.84%
GLD220708C001300002022-06-14 10:07AM EDT130.0039.4134.6534.850.00-3399.61%
GLD220708C001350002022-06-14 12:50PM EDT135.0034.3929.6529.900.00--593.16%
GLD220708C001450002022-07-01 10:08AM EDT145.0022.6519.6519.850.00-1158.01%
GLD220708C001500002022-07-01 10:17AM EDT150.0018.2514.7014.900.00-7849.32%
GLD220708C001520002022-07-01 11:56AM EDT152.0016.6012.7012.900.00-2243.56%
GLD220708C001570002022-07-01 1:19PM EDT157.0010.797.757.950.00-224931.15%
GLD220708C001580002022-07-01 1:51PM EDT158.0010.416.807.000.00-323229.93%
GLD220708C001600002022-07-05 12:43PM EDT160.004.954.905.10-3.71-42.84%482325.93%
GLD220708C001610002022-07-05 11:37AM EDT161.004.054.004.15-3.55-46.71%33323.29%
GLD220708C001620002022-07-05 1:27PM EDT162.003.153.203.35-2.95-48.36%60323.12%
GLD220708C001625002022-07-05 2:13PM EDT162.502.852.812.90-3.42-54.55%6921.68%
GLD220708C001640002022-07-05 2:55PM EDT164.001.831.831.86-1.85-50.27%31722120.83%
GLD220708C001650002022-07-05 2:55PM EDT165.001.271.271.29-2.43-65.68%3,32614820.22%
GLD220708C001660002022-07-05 2:54PM EDT166.000.830.820.85-2.17-72.33%1,2836419.85%
GLD220708C001670002022-07-05 2:54PM EDT167.000.530.500.53-1.67-75.91%92144519.61%
GLD220708C001675002022-07-05 2:41PM EDT167.500.430.390.41-1.45-77.13%24719719.53%
GLD220708C001680002022-07-05 2:45PM EDT168.000.330.310.32-1.24-78.98%1,6041,01619.63%
GLD220708C001690002022-07-05 2:54PM EDT169.000.190.190.20-0.86-81.90%5483,08020.17%
GLD220708C001700002022-07-05 2:55PM EDT170.000.130.130.14-0.57-81.43%4901,90221.39%
GLD220708C001705002022-07-05 2:46PM EDT170.500.110.110.12-0.45-80.36%51386022.07%
GLD220708C001710002022-07-05 2:23PM EDT171.000.090.090.10-0.33-78.57%3636,71822.56%
GLD220708C001715002022-07-05 2:05PM EDT171.500.070.080.09-0.25-78.12%18244523.44%
GLD220708C001720002022-07-05 2:28PM EDT172.000.060.070.08-0.20-76.92%3,3784,73224.22%
GLD220708C001725002022-07-05 1:28PM EDT172.500.050.060.07-0.15-75.00%12641024.90%
GLD220708C001730002022-07-05 2:51PM EDT173.000.050.050.06-0.14-73.68%14172425.39%
GLD220708C001735002022-07-05 12:14PM EDT173.500.040.040.05-0.09-69.23%7640925.78%
GLD220708C001740002022-07-05 2:28PM EDT174.000.050.030.04-0.05-50.00%901,06025.98%
GLD220708C001745002022-07-05 12:51PM EDT174.500.030.030.04-0.09-75.00%6715627.15%
GLD220708C001750002022-07-05 2:27PM EDT175.000.020.020.03-0.06-75.00%22073827.15%
GLD220708C001760002022-07-05 11:04AM EDT176.000.020.020.03-0.04-66.67%755429.30%
GLD220708C001770002022-07-05 2:03PM EDT177.000.020.010.02-0.02-50.00%60678429.69%
GLD220708C001775002022-07-05 1:01PM EDT177.500.020.010.02-0.02-50.00%713130.86%
GLD220708C001780002022-07-05 2:46PM EDT178.000.010.010.02-0.05-83.33%7443931.64%
GLD220708C001790002022-07-05 1:30PM EDT179.000.010.000.02-0.02-66.67%1729233.99%
GLD220708C001800002022-07-05 2:44PM EDT180.000.010.000.01-0.01-50.00%2756432.81%
GLD220708C001810002022-07-05 11:29AM EDT181.000.010.000.01-0.01-50.00%61,21135.16%
GLD220708C001820002022-07-05 2:03PM EDT182.000.010.000.010.00-1340236.72%
GLD220708C001825002022-07-01 10:12AM EDT182.500.020.000.010.00-115737.50%
GLD220708C001830002022-06-28 12:05PM EDT183.000.040.000.010.00-230738.28%
GLD220708C001840002022-07-05 1:30PM EDT184.000.010.000.010.00-911539.84%
GLD220708C001850002022-07-01 2:18PM EDT185.000.020.000.010.00-718642.19%
GLD220708C001860002022-06-29 12:43PM EDT186.000.020.000.010.00-17543.75%
GLD220708C001870002022-06-30 11:00AM EDT187.000.010.000.010.00-12545.31%
GLD220708C001875002022-06-23 1:28PM EDT187.500.050.000.010.00-14146.09%
GLD220708C001880002022-06-27 2:45PM EDT188.000.030.000.010.00-19746.88%
GLD220708C001890002022-07-05 9:50AM EDT189.000.010.000.01-0.02-66.67%34348.44%
GLD220708C001900002022-07-01 11:48AM EDT190.000.010.000.010.00-124350.00%
GLD220708C001910002022-06-28 3:58PM EDT191.000.020.000.010.00-27851.56%
GLD220708C001920002022-06-27 3:48PM EDT192.000.010.000.010.00-1014250.00%
GLD220708C001925002022-06-24 11:29AM EDT192.500.020.000.010.00-16851.56%
GLD220708C001930002022-06-22 3:33PM EDT193.000.030.000.010.00-158051.56%
GLD220708C001940002022-06-10 9:50AM EDT194.000.050.000.010.00-1253.13%
GLD220708C001950002022-07-01 9:40AM EDT195.000.010.000.010.00-114554.69%
GLD220708C002000002022-06-13 9:49AM EDT200.000.060.000.010.00-1262.50%
GLD220708C002050002022-06-17 2:46PM EDT205.000.030.000.010.00-1168.75%
GLD220708C002100002022-06-10 2:42PM EDT210.000.040.000.010.00--3375.00%
GLD220708C002150002022-06-15 3:32PM EDT215.000.020.000.010.00-3882.81%
GLD220708C002200002022-06-07 11:37AM EDT220.000.020.000.010.00--590.63%
GLD220708C002450002022-06-06 3:41PM EDT245.000.010.000.010.00--5118.75%
GLD220708C002500002022-06-15 12:19PM EDT250.000.010.000.010.00-100106125.00%
GLD220708C002650002022-06-03 3:57PM EDT265.000.010.000.010.00-5454140.63%
GLD220708C002700002022-06-03 3:57PM EDT270.000.010.000.010.00-44143.75%
PutsforJuly 8, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD220708P001100002022-07-05 2:20PM EDT110.000.010.000.010.00-23125.00%
GLD220708P001150002022-06-21 9:30AM EDT115.000.010.000.010.00--1112.50%
GLD220708P001200002022-06-13 12:10PM EDT120.000.020.000.010.00--42298.44%
GLD220708P001300002022-06-21 9:30AM EDT130.000.020.000.010.00-86286575.00%
GLD220708P001350002022-06-29 10:37AM EDT135.000.020.000.010.00-2053365.63%
GLD220708P001400002022-07-01 3:19PM EDT140.000.020.000.020.00-12127257.81%
GLD220708P001450002022-07-01 12:52PM EDT145.000.030.010.020.00-110550.00%
GLD220708P001470002022-07-05 12:46PM EDT147.000.020.010.03-0.01-33.33%2421047.66%
GLD220708P001480002022-07-05 12:25PM EDT148.000.020.010.030.00-1245.31%
GLD220708P001490002022-07-05 2:40PM EDT149.000.020.020.03-0.02-50.00%52442.97%
GLD220708P001500002022-07-05 11:05AM EDT150.000.040.020.03-0.01-20.00%5312440.23%
GLD220708P001510002022-07-05 11:57AM EDT151.000.040.030.04-0.04-50.00%309939.45%
GLD220708P001520002022-07-05 12:09PM EDT152.000.040.030.040.00-382536.72%
GLD220708P001525002022-07-01 9:30AM EDT152.500.050.040.050.00-104536.72%
GLD220708P001530002022-07-05 1:33PM EDT153.000.050.040.050.00-689835.55%
GLD220708P001540002022-07-05 10:07AM EDT154.000.060.050.06+0.01+20.00%34733.79%
GLD220708P001550002022-07-05 2:27PM EDT155.000.070.060.07+0.02+40.00%918631.84%
GLD220708P001560002022-07-05 2:49PM EDT156.000.080.080.09+0.02+33.33%11721930.47%
GLD220708P001570002022-07-05 10:07AM EDT157.000.110.100.11+0.04+57.14%615428.71%
GLD220708P001575002022-07-05 12:18PM EDT157.500.140.110.12+0.04+40.00%452227.74%
GLD220708P001580002022-07-05 2:27PM EDT158.000.130.130.14+0.05+62.50%6425027.15%
GLD220708P001590002022-07-05 2:39PM EDT159.000.170.170.18+0.08+88.89%4514325.49%
GLD220708P001600002022-07-05 2:55PM EDT160.000.250.230.25+0.15+150.00%1,15151124.27%
GLD220708P001610002022-07-05 2:55PM EDT161.000.340.330.35+0.19+126.67%37538523.05%
GLD220708P001620002022-07-05 2:33PM EDT162.000.480.490.51+0.31+182.35%40944122.17%
GLD220708P001625002022-07-05 2:44PM EDT162.500.580.600.63+0.40+222.22%68741322.02%
GLD220708P001630002022-07-05 2:53PM EDT163.000.730.730.75+0.50+217.39%82085621.56%
GLD220708P001640002022-07-05 2:47PM EDT164.001.041.051.09+0.74+246.67%8,7661,21121.14%
GLD220708P001650002022-07-05 2:39PM EDT165.001.461.481.53+1.05+256.10%2,5064,73520.66%
GLD220708P001660002022-07-05 2:55PM EDT166.002.062.032.10+1.47+249.15%7611,66220.46%
GLD220708P001670002022-07-05 2:37PM EDT167.002.632.702.81+1.82+224.69%68099620.85%
GLD220708P001675002022-07-05 2:40PM EDT167.503.053.053.20+2.02+196.12%16342721.09%
GLD220708P001680002022-07-05 2:16PM EDT168.003.603.453.60+2.38+195.08%17962021.14%
GLD220708P001690002022-07-05 1:02PM EDT169.004.544.354.50+2.90+176.83%2462,28622.61%
GLD220708P001700002022-07-05 1:32PM EDT170.005.605.305.45+3.25+138.30%24448924.66%
GLD220708P001705002022-07-05 2:33PM EDT170.505.755.755.95+3.10+116.98%244826.32%
GLD220708P001710002022-07-05 2:30PM EDT171.006.336.256.40+3.42+117.53%44,43926.27%
GLD220708P001715002022-07-05 1:07PM EDT171.506.996.756.95+3.54+102.61%1215029.49%
GLD220708P001720002022-07-05 1:12PM EDT172.007.487.207.40+3.71+98.41%3,8984,05929.30%
GLD220708P001725002022-07-05 1:06PM EDT172.507.957.707.90+3.65+84.88%335630.76%
GLD220708P001730002022-07-05 12:36PM EDT173.008.258.208.40+3.55+75.53%2291532.23%
GLD220708P001735002022-07-01 12:48PM EDT173.505.658.708.900.00-215233.64%
GLD220708P001740002022-07-05 12:33PM EDT174.009.189.209.35+3.58+63.93%1852732.81%
GLD220708P001745002022-07-01 10:31AM EDT174.506.759.659.900.00-1136.52%
GLD220708P001750002022-07-05 2:50PM EDT175.0010.2810.1510.35+2.59+33.68%1753035.45%
GLD220708P001760002022-07-05 1:52PM EDT176.0011.3911.1511.40+5.41+90.47%527540.63%
GLD220708P001770002022-07-05 12:29PM EDT177.0012.0512.1512.35+3.55+41.76%1044540.63%
GLD220708P001780002022-07-05 2:55PM EDT178.0013.2613.1513.35+3.78+39.87%41643.16%
GLD220708P001790002022-07-01 3:31PM EDT179.0010.4814.1514.350.00-1745.70%
GLD220708P001800002022-06-24 11:52AM EDT180.009.6115.2015.350.00-2548.15%
GLD220708P001810002022-07-05 10:05AM EDT181.0015.5016.1516.35+4.23+37.53%1050.59%
GLD220708P001820002022-06-29 9:58AM EDT182.0012.4717.1517.350.00-1052.93%
GLD220708P001830002022-06-28 12:19PM EDT183.0013.1418.1518.350.00-3155.27%
GLD220708P001840002022-06-29 10:34AM EDT184.0014.7519.1519.350.00-1057.62%
GLD220708P001850002022-07-01 10:08AM EDT185.0017.4220.1520.350.00-1059.96%
GLD220708P001875002022-06-15 2:42PM EDT187.5016.5522.6522.900.00--058.20%
GLD220708P001925002022-06-15 2:42PM EDT192.5021.5027.6527.850.00--063.67%
GLD220708P001950002022-06-17 12:54PM EDT195.0023.5730.1530.350.00-1168.36%
GLD220708P001960002022-06-15 2:39PM EDT196.0025.0531.1531.350.00--070.31%
GLD220708P002650002022-06-15 2:42PM EDT265.0094.00100.20100.400.00--0184.38%