Canada markets closed

SPDR Gold Shares (GLD)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
245.00-0.49 (-0.20%)
At close: 04:00PM EDT
245.04 +0.04 (+0.02%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforOctober 7, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD241007C002000002024-10-04 2:52PM EDT200.0044.5644.8045.10-1.57-3.40%21124.61%
GLD241007C002150002024-09-26 10:00AM EDT215.0031.1529.8030.100.00--184.96%
GLD241007C002200002024-10-01 9:30AM EDT220.0025.4624.8025.100.00-1172.07%
GLD241007C002250002024-10-01 9:30AM EDT225.0020.3219.8020.100.00-1158.98%
GLD241007C002270002024-10-04 12:33PM EDT227.0017.5017.8018.10+17.50-1053.91%
GLD241007C002290002024-10-04 11:04AM EDT229.0017.1515.8016.10+17.15-1048.63%
GLD241007C002300002024-10-04 10:17AM EDT230.0014.9914.8015.15-0.01-0.07%142749.51%
GLD241007C002310002024-10-04 11:04AM EDT231.0015.1513.8014.10+2.85+23.17%26443.36%
GLD241007C002320002024-09-30 2:10PM EDT232.0011.6012.8013.150.00-26143.95%
GLD241007C002330002024-09-25 1:15PM EDT233.0013.0011.8012.150.00--3141.11%
GLD241007C002340002024-09-27 1:04PM EDT234.0011.2010.8011.150.00-10338.28%
GLD241007C002350002024-10-04 11:40AM EDT235.0010.309.8010.15-1.41-12.04%32135.45%
GLD241007C002360002024-10-04 1:34PM EDT236.008.668.809.15-0.99-10.26%63632.52%
GLD241007C002370002024-10-01 9:56AM EDT237.0010.157.808.150.00-24029.59%
GLD241007C002380002024-10-02 1:45PM EDT238.007.106.807.150.00-175726.66%
GLD241007C002390002024-10-04 3:01PM EDT239.005.255.806.15-0.70-11.76%53023.63%
GLD241007C002400002024-10-04 3:39PM EDT240.004.804.855.10-0.50-9.43%3915818.65%
GLD241007C002410002024-10-04 3:40PM EDT241.003.853.904.15-1.10-22.22%83315417.43%
GLD241007C002420002024-10-04 3:18PM EDT242.002.873.053.20-1.13-28.25%27817415.43%
GLD241007C002430002024-10-04 3:59PM EDT243.002.302.222.32-1.20-34.29%1,8729014.21%
GLD241007C002440002024-10-04 4:07PM EDT244.001.511.491.57-1.03-40.55%1,34941113.72%
GLD241007C002450002024-10-04 4:08PM EDT245.000.930.931.00-1.01-52.06%3,60341413.82%
GLD241007C002460002024-10-04 4:08PM EDT246.000.570.540.60-0.89-60.96%2,21546614.11%
GLD241007C002470002024-10-04 4:12PM EDT247.000.350.300.35-0.71-66.98%95633414.65%
GLD241007C002480002024-10-04 4:13PM EDT248.000.200.180.20-0.58-74.36%1,26219115.28%
GLD241007C002490002024-10-04 4:01PM EDT249.000.120.110.12-0.46-79.31%5158816.16%
GLD241007C002500002024-10-04 3:58PM EDT250.000.080.050.08-0.35-81.40%1,03292017.38%
GLD241007C002510002024-10-04 3:30PM EDT251.000.040.030.05-0.25-86.21%95512718.36%
GLD241007C002520002024-10-04 4:02PM EDT252.000.020.010.04-0.19-90.48%1,19316719.92%
GLD241007C002530002024-10-04 12:46PM EDT253.000.030.010.03-0.13-81.25%351,20121.29%
GLD241007C002540002024-10-04 1:27PM EDT254.000.030.000.02-0.10-76.92%3243122.27%
GLD241007C002550002024-10-04 4:01PM EDT255.000.020.000.02-0.09-81.82%11668224.22%
GLD241007C002560002024-10-04 11:16AM EDT256.000.030.000.02-0.03-50.00%34326.17%
GLD241007C002570002024-10-04 11:22AM EDT257.000.020.000.01-0.03-60.00%810525.78%
GLD241007C002580002024-10-04 3:59PM EDT258.000.010.000.01-0.05-83.33%1416427.74%
GLD241007C002590002024-10-01 1:23PM EDT259.000.170.000.010.00-111529.69%
GLD241007C002600002024-10-04 9:45AM EDT260.000.010.000.01-0.01-50.00%142931.25%
GLD241007C002650002024-10-03 3:05PM EDT265.000.010.000.010.00-17580940.63%
GLD241007C002700002024-09-26 3:41PM EDT270.000.040.000.010.00--1348.44%
GLD241007C002750002024-10-01 1:23PM EDT275.000.030.000.010.00-616153.13%
GLD241007C002800002024-10-01 2:54PM EDT280.000.010.000.010.00-40041060.94%
GLD241007C002850002024-09-26 3:46PM EDT285.000.010.000.010.00--268.75%
GLD241007C002900002024-09-23 12:16PM EDT290.000.010.000.010.00--175.00%
PutsforOctober 7, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD241007P002000002024-09-27 1:15PM EDT200.000.010.000.010.00-41490.63%
GLD241007P002050002024-09-27 12:13PM EDT205.000.020.000.010.00-66466481.25%
GLD241007P002150002024-09-30 10:53AM EDT215.000.010.000.010.00-3001,05959.38%
GLD241007P002160002024-10-01 10:05AM EDT216.000.010.000.01+0.01--1457.81%
GLD241007P002170002024-10-01 1:15PM EDT217.000.010.000.01+0.01--556.25%
GLD241007P002200002024-10-01 11:55AM EDT220.000.020.000.010.00-2020650.00%
GLD241007P002240002024-10-02 1:41PM EDT224.000.010.000.01+0.01--145.31%
GLD241007P002250002024-10-01 12:35PM EDT225.000.020.000.010.00-157143.75%
GLD241007P002290002024-10-02 11:51AM EDT229.000.020.000.01+0.02--10035.16%
GLD241007P002300002024-10-03 10:25AM EDT230.000.020.000.010.00-26034633.59%
GLD241007P002310002024-09-30 2:26PM EDT231.000.100.000.010.00-144531.25%
GLD241007P002320002024-10-01 1:11PM EDT232.000.060.000.010.00-14429.30%
GLD241007P002330002024-10-03 11:50AM EDT233.000.020.000.010.00-10111827.34%
GLD241007P002340002024-10-04 12:33PM EDT234.000.010.000.01-0.01-50.00%113225.00%
GLD241007P002350002024-10-04 3:49PM EDT235.000.010.000.01-0.01-50.00%19023.05%
GLD241007P002360002024-10-04 11:03AM EDT236.000.010.000.01-0.03-75.00%744021.09%
GLD241007P002370002024-10-04 3:52PM EDT237.000.010.000.01-0.06-85.71%4214218.75%
GLD241007P002380002024-10-04 3:07PM EDT238.000.020.000.02-0.05-71.43%4142,62718.36%
GLD241007P002390002024-10-04 3:29PM EDT239.000.020.010.03-0.08-80.00%77417617.19%
GLD241007P002400002024-10-04 4:10PM EDT240.000.040.020.04-0.15-78.95%54740615.43%
GLD241007P002410002024-10-04 4:02PM EDT241.000.070.060.08-0.16-69.57%47922814.94%
GLD241007P002420002024-10-04 4:11PM EDT242.000.160.130.16-0.22-57.89%1,19771114.41%
GLD241007P002430002024-10-04 4:06PM EDT243.000.300.280.32-0.28-48.28%63829814.21%
GLD241007P002440002024-10-04 3:57PM EDT244.000.570.540.59-0.29-33.72%87057414.01%
GLD241007P002450002024-10-04 3:52PM EDT245.000.970.971.00-0.29-23.02%7001,27013.82%
GLD241007P002460002024-10-04 4:04PM EDT246.001.581.471.69-0.22-12.22%54820015.45%
GLD241007P002470002024-10-04 3:53PM EDT247.002.282.272.47-0.07-2.98%41817516.75%
GLD241007P002480002024-10-04 12:21PM EDT248.003.413.103.35+0.41+13.67%31618.58%
GLD241007P002490002024-10-04 4:02PM EDT249.004.074.004.30+0.37+10.00%354221.09%
GLD241007P002500002024-10-04 3:55PM EDT250.005.004.905.25+0.30+6.38%1931323.19%
GLD241007P002510002024-10-01 12:57PM EDT251.005.455.856.300.00-1327.78%
GLD241007P002520002024-10-03 12:38PM EDT252.006.506.857.30+6.50--2430.96%
GLD241007P002530002024-10-04 3:00PM EDT253.008.607.908.25+0.65+8.18%42932.42%
GLD241007P002540002024-09-27 1:04PM EDT254.009.558.909.250.00-1135.35%
GLD241007P002550002024-10-02 10:38AM EDT255.009.669.9010.250.00-1038.18%
GLD241007P002560002024-10-03 9:40AM EDT256.0011.4510.9011.25+11.45--040.97%
GLD241007P002570002024-10-03 9:42AM EDT257.0012.2511.9012.25+12.25--043.70%
GLD241007P002580002024-10-03 10:00AM EDT258.0013.7012.9013.250.00-1046.39%
GLD241007P002590002024-10-04 11:30AM EDT259.0013.5513.9014.25-0.70-4.91%1049.02%
GLD241007P002600002024-10-04 11:30AM EDT260.0014.5514.9015.250.00-2051.66%
GLD241007P002650002024-10-03 10:00AM EDT265.0020.7019.9020.250.00-1051.95%