Canada markets open in 4 hours 2 minutes

SPDR Gold Shares (GLD)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
187.56+0.08 (+0.04%)
At close: 04:00PM EST
187.06 -0.50 (-0.27%)
Pre-Market: 05:27AM EST
In The Money
Show:ListStraddle
CallsforFebruary 23, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD240223C001400002024-02-16 10:39AM EST140.0046.120.000.000.00-800.00%
GLD240223C001550002024-02-08 2:22PM EST155.0033.830.000.000.00-200.00%
GLD240223C001640002024-02-13 9:55AM EST164.0020.960.000.000.00--00.00%
GLD240223C001660002024-02-16 12:13PM EST166.0020.320.000.000.00-100.00%
GLD240223C001670002024-02-16 10:00AM EST167.0018.300.000.000.00-200.00%
GLD240223C001680002024-01-24 10:18AM EST168.0020.300.000.000.00-100.00%
GLD240223C001700002024-02-20 10:43AM EST170.0017.840.000.000.00-100.00%
GLD240223C001710002024-02-21 3:50PM EST171.0016.650.000.000.00-100.00%
GLD240223C001730002024-02-12 9:31AM EST173.0014.050.000.000.00-100.00%
GLD240223C001740002024-02-22 1:44PM EST174.0013.420.000.000.00-100.00%
GLD240223C001750002024-02-20 12:30PM EST175.0012.800.000.000.00-100.00%
GLD240223C001760002024-02-22 3:56PM EST176.0011.480.000.000.00-600.00%
GLD240223C001770002024-02-13 1:07PM EST177.008.150.000.000.00-100.00%
GLD240223C001780002024-02-22 9:38AM EST178.009.360.000.000.00-200.00%
GLD240223C001790002024-02-16 10:04AM EST179.006.280.000.000.00-600.00%
GLD240223C001800002024-02-22 3:56PM EST180.007.470.000.000.00-600.00%
GLD240223C001805002024-02-16 1:07PM EST180.506.300.000.000.00-2000.00%
GLD240223C001810002024-02-16 12:38PM EST181.005.520.000.000.00-600.00%
GLD240223C001815002024-02-16 3:55PM EST181.505.150.000.000.00-100.00%
GLD240223C001820002024-02-22 1:06PM EST182.005.300.000.000.00-400.00%
GLD240223C001825002024-02-16 3:39PM EST182.504.210.000.000.00-700.00%
GLD240223C001830002024-02-14 12:46PM EST183.002.490.000.000.00-10000.00%
GLD240223C001835002024-02-21 11:18AM EST183.504.070.000.000.00-900.00%
GLD240223C001840002024-02-22 3:08PM EST184.003.350.000.000.00-2000.00%
GLD240223C001845002024-02-22 3:12PM EST184.502.870.000.000.00-2600.00%
GLD240223C001850002024-02-22 3:12PM EST185.002.410.000.000.00-1800.00%
GLD240223C001855002024-02-22 3:55PM EST185.502.050.000.000.00-6900.00%
GLD240223C001860002024-02-22 3:09PM EST186.001.400.000.000.00-10000.00%
GLD240223C001865002024-02-22 3:56PM EST186.501.110.000.000.00-13700.00%
GLD240223C001870002024-02-22 4:14PM EST187.000.740.000.000.00-74700.00%
GLD240223C001875002024-02-22 3:59PM EST187.500.420.000.000.00-65600.00%
GLD240223C001880002024-02-22 4:14PM EST188.000.240.000.000.00-2,08801.56%
GLD240223C001885002024-02-22 4:06PM EST188.500.090.000.000.00-2,05703.13%
GLD240223C001890002024-02-22 3:59PM EST189.000.050.000.000.00-39003.13%
GLD240223C001895002024-02-22 4:03PM EST189.500.030.000.000.00-4906.25%
GLD240223C001900002024-02-22 3:56PM EST190.000.010.000.000.00-44006.25%
GLD240223C001905002024-02-22 1:01PM EST190.500.010.000.000.00-1306.25%
GLD240223C001910002024-02-22 11:47AM EST191.000.010.000.000.00-706.25%
GLD240223C001915002024-02-22 12:33PM EST191.500.010.000.000.00-5012.50%
GLD240223C001920002024-02-22 12:16PM EST192.000.010.000.000.00-2012.50%
GLD240223C001925002024-02-22 3:47PM EST192.500.010.000.000.00-19012.50%
GLD240223C001930002024-02-22 12:26PM EST193.000.010.000.000.00-1012.50%
GLD240223C001935002024-02-21 3:09PM EST193.500.010.000.000.00-390012.50%
GLD240223C001940002024-02-22 10:36AM EST194.000.020.000.000.00-1012.50%
GLD240223C001945002024-02-21 3:22PM EST194.500.010.000.000.00-537012.50%
GLD240223C001950002024-02-20 11:34AM EST195.000.010.000.000.00-647012.50%
GLD240223C001955002024-02-22 1:57PM EST195.500.010.000.000.00-6025.00%
GLD240223C001960002024-02-22 9:40AM EST196.000.010.000.000.00-1025.00%
GLD240223C001965002024-02-21 2:31PM EST196.500.010.000.000.00-10025.00%
GLD240223C001970002024-02-22 10:36AM EST197.000.010.000.000.00-1025.00%
GLD240223C001975002024-02-22 9:40AM EST197.500.010.000.000.00-1025.00%
GLD240223C001980002024-02-16 9:48AM EST198.000.010.000.000.00-40025.00%
GLD240223C001985002024-02-16 9:48AM EST198.500.010.000.000.00-40025.00%
GLD240223C001990002024-02-16 12:04PM EST199.000.010.000.000.00-904025.00%
GLD240223C001995002024-02-16 4:07PM EST199.500.010.000.000.00-1,009025.00%
GLD240223C002000002024-02-21 11:49AM EST200.000.010.000.000.00-1025.00%
GLD240223C002025002024-02-21 2:00PM EST202.500.010.000.000.00-132025.00%
GLD240223C002050002024-02-21 2:00PM EST205.000.010.000.000.00-221050.00%
GLD240223C002075002024-02-21 2:00PM EST207.500.010.000.000.00-221050.00%
GLD240223C002100002024-02-09 11:19AM EST210.000.010.000.000.00-10050.00%
GLD240223C002125002024-02-07 1:48PM EST212.500.010.000.000.00-1050.00%
GLD240223C002150002024-02-06 10:25AM EST215.000.020.000.000.00-143050.00%
GLD240223C002200002024-02-05 9:40AM EST220.000.010.000.000.00-6050.00%
GLD240223C002250002024-02-06 12:47PM EST225.000.010.000.000.00-6050.00%
GLD240223C002300002024-02-05 9:34AM EST230.000.010.000.000.00-50050.00%
GLD240223C002350002024-01-30 12:32PM EST235.000.010.000.000.00--050.00%
GLD240223C002400002024-01-29 10:04AM EST240.000.010.000.000.00-1050.00%
GLD240223C002450002024-01-18 4:10PM EST245.000.020.000.010.00-123162.50%
GLD240223C002500002024-01-12 9:41AM EST250.000.030.000.010.00--9175.00%
PutsforFebruary 23, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD240223P001400002024-01-26 9:58AM EST140.000.010.000.000.00-40050.00%
GLD240223P001450002024-02-01 9:32AM EST145.000.010.000.000.00-128050.00%
GLD240223P001500002024-02-06 3:14PM EST150.000.010.000.000.00-2,271050.00%
GLD240223P001550002024-02-06 1:58PM EST155.000.010.000.000.00-2,583050.00%
GLD240223P001600002024-02-14 9:37AM EST160.000.010.000.000.00-10050.00%
GLD240223P001640002024-02-15 11:22AM EST164.000.010.000.000.00--050.00%
GLD240223P001650002024-02-15 11:22AM EST165.000.010.000.000.00-20050.00%
GLD240223P001670002024-02-13 12:31PM EST167.000.020.000.000.00-24050.00%
GLD240223P001690002024-02-14 9:40AM EST169.000.020.000.000.00-1050.00%
GLD240223P001700002024-02-16 12:07PM EST170.000.010.000.000.00-7050.00%
GLD240223P001710002024-02-16 1:31PM EST171.000.010.000.000.00-130050.00%
GLD240223P001720002024-02-16 2:34PM EST172.000.010.000.000.00-30050.00%
GLD240223P001725002024-01-08 12:46PM EST172.500.100.020.030.00--169.92%
GLD240223P001730002024-02-22 9:36AM EST173.000.010.000.000.00-1025.00%
GLD240223P001740002024-02-14 9:52AM EST174.000.040.000.000.00-99025.00%
GLD240223P001750002024-02-13 1:53PM EST175.000.040.000.000.00-103025.00%
GLD240223P001760002024-02-20 10:28AM EST176.000.010.000.000.00-10025.00%
GLD240223P001770002024-02-20 3:50PM EST177.000.010.000.000.00-10025.00%
GLD240223P001775002024-02-09 3:56PM EST177.500.040.000.000.00-1025.00%
GLD240223P001780002024-02-21 12:00PM EST178.000.010.000.000.00-1025.00%
GLD240223P001790002024-02-21 3:23PM EST179.000.010.000.000.00-60025.00%
GLD240223P001800002024-02-22 10:20AM EST180.000.010.000.000.00-3025.00%
GLD240223P001805002024-02-22 9:45AM EST180.500.010.000.000.00-4012.50%
GLD240223P001810002024-02-22 11:47AM EST181.000.010.000.000.00-2012.50%
GLD240223P001815002024-02-21 12:40PM EST181.500.010.000.000.00-1012.50%
GLD240223P001820002024-02-22 11:41AM EST182.000.010.000.000.00-21012.50%
GLD240223P001825002024-02-22 11:08AM EST182.500.010.000.000.00-7012.50%
GLD240223P001830002024-02-22 2:45PM EST183.000.010.000.000.00-108012.50%
GLD240223P001835002024-02-22 3:49PM EST183.500.010.000.000.00-12012.50%
GLD240223P001840002024-02-22 3:40PM EST184.000.020.000.000.00-540012.50%
GLD240223P001845002024-02-22 9:56AM EST184.500.020.000.000.00-6206.25%
GLD240223P001850002024-02-22 3:25PM EST185.000.020.000.000.00-36606.25%
GLD240223P001855002024-02-22 4:03PM EST185.500.030.000.000.00-10206.25%
GLD240223P001860002024-02-22 3:57PM EST186.000.050.000.000.00-1,58403.13%
GLD240223P001865002024-02-22 3:54PM EST186.500.100.000.000.00-2,52603.13%
GLD240223P001870002024-02-22 4:14PM EST187.000.190.000.000.00-4,85701.56%
GLD240223P001875002024-02-22 4:02PM EST187.500.370.000.000.00-65100.39%
GLD240223P001880002024-02-22 3:59PM EST188.000.650.000.000.00-9300.00%
GLD240223P001885002024-02-22 3:50PM EST188.501.080.000.000.00-1900.00%
GLD240223P001890002024-02-22 10:52AM EST189.001.600.000.000.00-1700.00%
GLD240223P001895002024-02-22 3:08PM EST189.502.160.000.000.00-1000.00%
GLD240223P001900002024-02-22 9:48AM EST190.002.470.000.000.00-3800.00%
GLD240223P001905002024-02-21 10:38AM EST190.502.620.000.000.00-100.00%
GLD240223P001910002024-02-15 11:15AM EST191.005.750.000.000.00-1600.00%
GLD240223P001915002024-02-02 9:50AM EST191.503.750.000.000.00-100.00%
GLD240223P001920002024-02-05 11:31AM EST192.004.850.000.000.00-100.00%
GLD240223P001925002024-02-01 11:43AM EST192.502.970.000.000.00-200.00%
GLD240223P001930002024-02-22 9:30AM EST193.005.510.000.000.00-500.00%
GLD240223P001935002024-02-13 2:57PM EST193.509.100.000.000.00-5400.00%
GLD240223P001940002024-02-01 10:08AM EST194.004.930.000.000.00--00.00%
GLD240223P001950002024-02-16 10:42AM EST195.008.900.000.000.00-500.00%
GLD240223P001955002024-02-21 2:56PM EST195.508.000.000.000.00-800.00%
GLD240223P001960002024-02-08 9:34AM EST196.007.590.000.000.00-1000.00%
GLD240223P001965002024-01-11 12:47PM EST196.509.808.809.000.00-1048.05%
GLD240223P001970002024-01-10 3:14PM EST197.009.609.309.500.00--050.00%
GLD240223P001990002024-01-31 4:02PM EST199.0010.570.000.000.00-100.00%
GLD240223P001995002024-01-11 11:24AM EST199.5012.4011.8012.000.00-1060.55%
GLD240223P002000002024-02-15 9:54AM EST200.0014.300.000.000.00-100.00%
GLD240223P002050002024-02-21 3:43PM EST205.0017.360.000.000.00--00.00%
GLD240223P002100002024-01-23 10:35AM EST210.0022.4422.6022.750.00-10126.37%