Canada markets open in 4 hours 45 minutes

SPDR Gold Shares (GLD)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
212.97-1.75 (-0.82%)
At close: 04:00PM EDT
214.33 +1.36 (+0.64%)
Pre-Market: 04:34AM EDT
In The Money
Show:ListStraddle
CallsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD240621C000800002024-05-16 3:04PM EDT80.00140.520.000.000.00-600.00%
GLD240621C000850002024-06-10 12:29PM EDT85.00129.060.000.000.00-500.00%
GLD240621C000900002024-05-15 2:51PM EDT90.00131.200.000.000.00-100.00%
GLD240621C000950002023-09-20 9:43AM EDT95.0088.1491.1591.850.00-12650.00%
GLD240621C001000002024-01-17 11:46AM EDT100.0088.3087.4587.900.00-2160.00%
GLD240621C001050002024-05-30 1:05PM EDT105.00112.450.000.000.00-100.00%
GLD240621C001100002024-05-06 3:18PM EDT110.00105.90107.85108.050.00-156380.52%
GLD240621C001150002024-05-15 2:51PM EDT115.00106.350.000.000.00-600.00%
GLD240621C001200002024-06-12 11:49AM EDT120.0095.950.000.000.00-100.00%
GLD240621C001250002024-04-05 3:41PM EDT125.0091.1588.7588.950.00-185209.57%
GLD240621C001300002024-05-20 11:31AM EDT130.0095.100.000.000.00-100.00%
GLD240621C001350002024-05-22 12:48PM EDT135.0086.900.000.000.00-200.00%
GLD240621C001400002024-05-14 2:35PM EDT140.0078.9873.0073.150.00-96101121.88%
GLD240621C001450002024-05-30 1:25PM EDT145.0072.650.000.000.00-100.00%
GLD240621C001500002024-06-11 11:13AM EDT150.0064.100.000.000.00-600.00%
GLD240621C001550002024-06-13 3:32PM EDT155.0058.250.000.000.00-500.00%
GLD240621C001580002024-05-22 12:01PM EDT158.0064.100.000.000.00-100.00%
GLD240621C001590002024-05-31 3:23PM EDT159.0056.300.000.000.00-100.00%
GLD240621C001600002024-06-10 11:48AM EDT160.0053.700.000.000.00-100.00%
GLD240621C001610002024-05-15 12:58PM EDT161.0060.380.000.000.00-100.00%
GLD240621C001620002024-05-03 10:02AM EDT162.0051.6053.8554.050.00-4547165.01%
GLD240621C001630002024-05-22 1:10PM EDT163.0059.150.000.000.00-100.00%
GLD240621C001640002024-01-25 12:19PM EDT164.0026.5527.1027.600.00-370.00%
GLD240621C001650002024-06-07 2:17PM EDT165.0048.510.000.000.00-200.00%
GLD240621C001660002024-05-20 1:26PM EDT166.0059.900.000.000.00-100.00%
GLD240621C001670002024-05-22 12:01PM EDT167.0055.150.000.000.00-100.00%
GLD240621C001680002024-06-03 2:59PM EDT168.0049.750.000.000.00-200.00%
GLD240621C001690002024-05-30 1:05PM EDT169.0048.700.000.000.00-100.00%
GLD240621C001700002024-06-13 2:43PM EDT170.0043.140.000.000.00-200.00%
GLD240621C001710002024-02-23 1:57PM EDT171.0020.7531.6031.900.00-1200.00%
GLD240621C001720002024-05-31 3:23PM EDT172.0043.350.000.000.00-100.00%
GLD240621C001730002024-06-12 11:15AM EDT173.0042.450.000.000.00-100.00%
GLD240621C001740002024-05-31 10:32AM EDT174.0042.930.000.000.00-100.00%
GLD240621C001750002024-06-07 9:32AM EDT175.0040.290.000.000.00-100.00%
GLD240621C001760002024-05-31 2:47PM EDT176.0039.530.000.000.00-500.00%
GLD240621C001770002024-05-17 9:48AM EDT177.0045.720.000.000.00-100.00%
GLD240621C001780002024-05-15 2:13PM EDT178.0043.780.000.000.00-1200.00%
GLD240621C001790002024-05-30 1:05PM EDT179.0038.750.000.000.00-100.00%
GLD240621C001800002024-06-13 10:23AM EDT180.0034.000.000.000.00-300.00%
GLD240621C001810002024-06-03 2:59PM EDT181.0036.800.000.000.00-100.00%
GLD240621C001820002024-06-05 9:30AM EDT182.0035.180.000.000.00-100.00%
GLD240621C001830002024-06-07 2:02PM EDT183.0030.700.000.000.00-100.00%
GLD240621C001840002024-06-12 11:15AM EDT184.0031.450.000.000.00-800.00%
GLD240621C001850002024-06-12 11:00AM EDT185.0030.400.000.000.00-300.00%
GLD240621C001860002024-06-13 11:27AM EDT186.0027.700.000.000.00-2200.00%
GLD240621C001870002024-06-10 2:26PM EDT187.0027.100.000.000.00-200.00%
GLD240621C001880002024-05-23 3:00PM EDT188.0028.750.000.000.00-500.00%
GLD240621C001890002024-06-10 3:56PM EDT189.0024.950.000.000.00-100.00%
GLD240621C001900002024-06-13 10:15AM EDT190.0023.500.000.000.00-200.00%
GLD240621C001910002024-06-10 12:20PM EDT191.0023.040.000.000.00-100.00%
GLD240621C001920002024-06-12 12:27PM EDT192.0024.270.000.000.00-1200.00%
GLD240621C001930002024-06-13 12:58PM EDT193.0019.900.000.000.00-1400.00%
GLD240621C001940002024-06-13 12:36PM EDT194.0019.000.000.000.00-1500.00%
GLD240621C001950002024-06-13 3:14PM EDT195.0018.300.000.000.00-700.00%
GLD240621C001960002024-06-12 10:05AM EDT196.0019.200.000.000.00-700.00%
GLD240621C001970002024-06-13 3:16PM EDT197.0016.290.000.000.00-900.00%
GLD240621C001980002024-06-10 1:42PM EDT198.0016.330.000.000.00-300.00%
GLD240621C001990002024-06-13 11:47AM EDT199.0014.380.000.000.00-200.00%
GLD240621C002000002024-06-13 3:32PM EDT200.0013.400.000.000.00-6700.00%
GLD240621C002025002024-06-11 3:19PM EDT202.5012.000.000.000.00-5100.00%
GLD240621C002050002024-06-13 3:46PM EDT205.008.500.000.000.00-2800.00%
GLD240621C002075002024-06-13 3:46PM EDT207.506.200.000.000.00-1,06200.00%
GLD240621C002100002024-06-13 3:36PM EDT210.004.000.000.000.00-25700.00%
GLD240621C002125002024-06-13 4:13PM EDT212.502.250.000.000.00-1,07600.00%
GLD240621C002150002024-06-13 4:10PM EDT215.001.080.000.000.00-9,77801.56%
GLD240621C002175002024-06-13 3:59PM EDT217.500.460.000.000.00-2,68903.13%
GLD240621C002200002024-06-13 4:13PM EDT220.000.190.000.000.00-1,65606.25%
GLD240621C002225002024-06-13 3:51PM EDT222.500.090.000.000.00-59606.25%
GLD240621C002250002024-06-13 3:55PM EDT225.000.040.000.000.00-8,98806.25%
GLD240621C002275002024-06-13 3:52PM EDT227.500.030.000.000.00-415012.50%
GLD240621C002300002024-06-13 3:55PM EDT230.000.030.000.000.00-252012.50%
GLD240621C002325002024-06-13 12:00PM EDT232.500.020.000.000.00-35012.50%
GLD240621C002350002024-06-13 3:51PM EDT235.000.030.000.000.00-41012.50%
GLD240621C002375002024-06-13 3:52PM EDT237.500.020.000.000.00-183012.50%
GLD240621C002400002024-06-13 1:12PM EDT240.000.020.000.000.00-407012.50%
GLD240621C002425002024-06-12 12:17PM EDT242.500.030.000.000.00-40025.00%
GLD240621C002450002024-06-11 10:12AM EDT245.000.030.000.000.00-1025.00%
GLD240621C002475002024-06-13 9:39AM EDT247.500.010.000.000.00-7025.00%
GLD240621C002500002024-06-13 9:36AM EDT250.000.010.000.000.00-10025.00%
GLD240621C002525002024-06-10 11:00AM EDT252.500.020.000.000.00-199025.00%
GLD240621C002550002024-06-11 9:44AM EDT255.000.010.000.000.00-1025.00%
GLD240621C002575002024-06-10 11:33AM EDT257.500.010.000.000.00-20025.00%
GLD240621C002600002024-06-10 3:14PM EDT260.000.010.000.000.00-285025.00%
GLD240621C002625002024-06-10 11:13AM EDT262.500.020.000.000.00-60025.00%
GLD240621C002650002024-05-29 9:44AM EDT265.000.040.000.000.00-89025.00%
GLD240621C002675002024-06-10 11:14AM EDT267.500.010.000.000.00-120025.00%
GLD240621C002700002024-06-07 1:10PM EDT270.000.010.000.000.00-5025.00%
GLD240621C002750002024-06-07 1:10PM EDT275.000.010.000.000.00-5025.00%
GLD240621C002800002024-06-07 4:12PM EDT280.000.010.000.000.00-161050.00%
GLD240621C002850002024-06-07 4:10PM EDT285.000.010.000.000.00-40050.00%
GLD240621C002900002024-06-04 11:06AM EDT290.000.010.000.000.00-20050.00%
GLD240621C002950002024-05-22 11:24AM EDT295.000.010.000.000.00-6050.00%
GLD240621C003000002024-06-05 1:50PM EDT300.000.010.000.000.00-200050.00%
GLD240621C003050002024-05-20 1:05PM EDT305.000.020.000.000.00-35050.00%
GLD240621C003100002024-05-08 11:28AM EDT310.000.010.000.010.00-162978.13%
GLD240621C003150002024-05-22 9:30AM EDT315.000.010.000.000.00-16050.00%
GLD240621C003200002024-05-21 3:08PM EDT320.000.010.000.000.00-100050.00%
GLD240621C003250002024-05-08 12:02PM EDT325.000.010.000.010.00-1,0001,21487.50%
GLD240621C003300002024-05-20 3:04PM EDT330.000.010.000.000.00-4050.00%
GLD240621C003350002024-05-28 12:04PM EDT335.000.010.000.000.00-5050.00%
GLD240621C003400002024-05-17 2:06PM EDT340.000.010.000.000.00-8050.00%
GLD240621C003450002024-04-17 3:04PM EDT345.000.040.000.020.00-33649104.69%
GLD240621C003500002024-04-26 11:04AM EDT350.000.010.000.010.00-1153100.00%
GLD240621C003550002024-04-12 10:38AM EDT355.000.110.000.010.00-250103.13%
GLD240621C003600002024-04-19 11:08AM EDT360.000.030.000.010.00-1944106.25%
GLD240621C003650002024-04-29 1:37PM EDT365.000.010.000.010.00-200324109.38%
GLD240621C003700002024-04-29 1:37PM EDT370.000.010.000.010.00-100289112.50%
GLD240621C003750002024-05-17 2:40PM EDT375.000.010.000.000.00-15050.00%
GLD240621C003800002024-05-20 10:49AM EDT380.000.010.000.000.00-20050.00%
PutsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD240621P000800002024-01-22 10:47AM EDT80.000.010.000.010.00-40349200.00%
GLD240621P000850002023-07-27 3:55PM EDT85.000.010.010.020.00-5118206.25%
GLD240621P000900002024-01-22 2:49PM EDT90.000.010.000.010.00-176268175.00%
GLD240621P000950002023-06-07 9:35AM EDT95.000.030.000.060.00-88181193.75%
GLD240621P001000002024-04-09 10:56AM EDT100.000.010.000.010.00-190156.25%
GLD240621P001050002024-03-12 11:23AM EDT105.000.010.000.010.00-1100146.88%
GLD240621P001100002024-01-19 2:43PM EDT110.000.030.010.020.00-8,96910,485150.00%
GLD240621P001150002024-04-22 1:40PM EDT115.000.010.000.000.00-1050.00%
GLD240621P001200002024-03-01 2:07PM EDT120.000.020.000.010.00-1420118.75%
GLD240621P001250002024-03-06 12:12PM EDT125.000.020.000.000.00-353250.00%
GLD240621P001300002024-03-11 3:38PM EDT130.000.020.000.010.00-5665103.13%
GLD240621P001350002024-06-11 2:40PM EDT135.000.010.000.000.00-10050.00%
GLD240621P001400002024-06-07 2:58PM EDT140.000.010.000.000.00-1050.00%
GLD240621P001450002024-05-23 9:30AM EDT145.000.010.000.000.00-2050.00%
GLD240621P001500002024-05-21 11:49AM EDT150.000.010.000.000.00-1050.00%
GLD240621P001550002024-05-22 12:40PM EDT155.000.010.000.000.00-70050.00%
GLD240621P001580002024-05-29 12:05PM EDT158.000.010.000.000.00-2050.00%
GLD240621P001590002024-05-23 9:30AM EDT159.000.020.000.000.00-3050.00%
GLD240621P001600002024-05-29 12:05PM EDT160.000.010.000.000.00-2050.00%
GLD240621P001610002024-05-22 10:02AM EDT161.000.010.000.000.00-10050.00%
GLD240621P001620002024-05-20 9:30AM EDT162.000.020.000.000.00-66050.00%
GLD240621P001630002024-05-20 9:30AM EDT163.000.020.000.000.00-92050.00%
GLD240621P001640002024-05-31 2:50PM EDT164.000.010.000.000.00-12050.00%
GLD240621P001650002024-05-24 2:01PM EDT165.000.020.000.000.00-1,065050.00%
GLD240621P001660002024-05-22 1:11PM EDT166.000.020.000.000.00-4025.00%
GLD240621P001670002024-05-17 4:11PM EDT167.000.020.000.000.00-10025.00%
GLD240621P001680002024-06-10 12:13PM EDT168.000.010.000.000.00-1025.00%
GLD240621P001690002024-06-04 3:14PM EDT169.000.010.000.000.00-14025.00%
GLD240621P001700002024-06-10 11:08AM EDT170.000.010.000.000.00-24025.00%
GLD240621P001710002024-06-10 11:11AM EDT171.000.010.000.000.00-224025.00%
GLD240621P001720002024-06-10 10:02AM EDT172.000.010.000.000.00-60025.00%
GLD240621P001730002024-06-10 11:57AM EDT173.000.010.000.000.00-260025.00%
GLD240621P001740002024-06-10 11:46AM EDT174.000.010.000.000.00-800025.00%
GLD240621P001750002024-06-11 11:37AM EDT175.000.010.000.000.00-10025.00%
GLD240621P001760002024-06-10 1:09PM EDT176.000.010.000.000.00-1,940025.00%
GLD240621P001770002024-06-10 1:34PM EDT177.000.010.000.000.00-2,040025.00%
GLD240621P001780002024-06-10 1:34PM EDT178.000.020.000.000.00-1,300025.00%
GLD240621P001790002024-06-10 1:33PM EDT179.000.020.000.000.00-840025.00%
GLD240621P001800002024-06-10 1:31PM EDT180.000.010.000.000.00-140025.00%
GLD240621P001810002024-06-05 2:41PM EDT181.000.020.000.000.00-6025.00%
GLD240621P001820002024-06-10 11:27AM EDT182.000.020.000.000.00-20025.00%
GLD240621P001830002024-06-10 11:27AM EDT183.000.020.000.000.00-20025.00%
GLD240621P001840002024-06-06 9:52AM EDT184.000.010.000.000.00-1025.00%
GLD240621P001850002024-06-13 11:13AM EDT185.000.010.000.000.00-1025.00%
GLD240621P001860002024-05-23 11:41AM EDT186.000.050.000.000.00-1025.00%
GLD240621P001870002024-06-13 12:39PM EDT187.000.010.000.000.00-1025.00%
GLD240621P001880002024-06-13 2:17PM EDT188.000.010.000.000.00-1025.00%
GLD240621P001890002024-05-24 2:12PM EDT189.000.050.000.000.00-1012.50%
GLD240621P001900002024-06-13 11:29AM EDT190.000.010.000.000.00-27012.50%
GLD240621P001910002024-06-06 3:24PM EDT191.000.020.000.000.00-1012.50%
GLD240621P001920002024-06-07 9:29AM EDT192.000.050.000.000.00-6012.50%
GLD240621P001930002024-06-12 4:12PM EDT193.000.020.000.000.00-96012.50%
GLD240621P001940002024-06-12 9:30AM EDT194.000.030.000.000.00-4012.50%
GLD240621P001950002024-06-13 12:10PM EDT195.000.030.000.000.00-2,250012.50%
GLD240621P001960002024-06-13 3:56PM EDT196.000.020.000.000.00-341012.50%
GLD240621P001970002024-06-13 9:45AM EDT197.000.020.000.000.00-10012.50%
GLD240621P001980002024-06-13 12:55PM EDT198.000.030.000.000.00-2012.50%
GLD240621P001990002024-06-13 11:47AM EDT199.000.030.000.000.00-4012.50%
GLD240621P002000002024-06-13 3:54PM EDT200.000.040.000.000.00-1,040012.50%
GLD240621P002025002024-06-13 3:55PM EDT202.500.050.000.000.00-54506.25%
GLD240621P002050002024-06-13 3:56PM EDT205.000.110.000.000.00-3,19306.25%
GLD240621P002075002024-06-13 3:58PM EDT207.500.250.000.000.00-80303.13%
GLD240621P002100002024-06-13 3:59PM EDT210.000.650.000.000.00-6,43503.13%
GLD240621P002125002024-06-13 3:59PM EDT212.501.420.000.000.00-1,42800.39%
GLD240621P002150002024-06-13 4:00PM EDT215.002.770.000.000.00-1,56300.00%
GLD240621P002175002024-06-13 3:54PM EDT217.504.700.000.000.00-11700.00%
GLD240621P002200002024-06-13 3:57PM EDT220.007.000.000.000.00-19100.00%
GLD240621P002225002024-06-13 11:43AM EDT222.509.220.000.000.00-1700.00%
GLD240621P002250002024-06-13 3:46PM EDT225.0011.900.000.000.00-4,92600.00%
GLD240621P002275002024-06-13 3:46PM EDT227.5014.400.000.000.00-2,24000.00%
GLD240621P002300002024-06-13 3:23PM EDT230.0016.950.000.000.00-5100.00%
GLD240621P002325002024-06-12 2:52PM EDT232.5017.900.000.000.00-400.00%
GLD240621P002350002024-06-13 3:23PM EDT235.0021.950.000.000.00-2000.00%
GLD240621P002375002024-06-12 12:00PM EDT237.5021.500.000.000.00-100.00%
GLD240621P002400002024-05-22 2:41PM EDT240.0020.000.000.000.00-1200.00%
GLD240621P002425002024-05-22 2:42PM EDT242.5022.400.000.000.00--00.00%
GLD240621P002450002024-05-21 11:32AM EDT245.0020.250.000.000.00-1600.00%
GLD240621P002500002024-05-15 10:08AM EDT250.0031.350.000.000.00-200.00%
GLD240621P002550002024-05-20 12:32PM EDT255.0030.400.000.000.00-100.00%
GLD240621P002600002024-05-08 3:34PM EDT260.0046.1448.3548.550.00-1099.85%
GLD240621P002650002024-04-22 11:17AM EDT265.0048.790.000.000.00--00.00%
GLD240621P002700002024-04-11 9:48AM EDT270.0052.6551.1551.350.00-2000.00%
GLD240621P002750002024-05-22 2:17PM EDT275.0054.300.000.000.00-200.00%
GLD240621P002800002023-08-16 11:52AM EDT280.00103.47101.35101.850.00-250439.23%
GLD240621P002900002024-05-16 11:32AM EDT290.0069.600.000.000.00-100.00%
GLD240621P002950002023-03-08 1:52PM EDT295.00126.12108.00108.750.00--0398.65%
GLD240621P003000002024-04-12 3:43PM EDT300.0083.1181.1581.350.00-1300.00%
GLD240621P003050002024-05-21 11:47AM EDT305.0080.800.000.000.00-100.00%
GLD240621P003100002024-05-15 9:54AM EDT310.0092.250.000.000.00-700.00%
GLD240621P003150002024-05-15 9:51AM EDT315.0096.850.000.000.00-200.00%
GLD240621P003200002024-05-06 3:40PM EDT320.00104.80102.20102.400.00-200.00%
GLD240621P003250002024-05-06 3:14PM EDT325.00109.75107.20107.400.00--00.00%
GLD240621P003300002024-05-06 1:24PM EDT330.00114.90112.20112.400.00-100.00%
GLD240621P003350002024-05-06 1:24PM EDT335.00119.90117.20117.400.00--00.00%
GLD240621P003600002024-05-16 10:43AM EDT360.00140.150.000.000.00-100.00%
GLD240621P003650002024-05-16 11:09AM EDT365.00145.200.000.000.00-100.00%
GLD240621P003700002024-05-17 12:12PM EDT370.00146.750.000.000.00-100.00%
GLD240621P003750002024-05-20 12:31PM EDT375.00150.400.000.000.00-100.00%
GLD240621P003800002024-05-23 3:56PM EDT380.00164.190.000.000.00-4300.00%