Canada markets closed

SPDR Gold Shares (GLD)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
227.23-1.06 (-0.46%)
At close: 04:00PM EDT
227.37 +0.14 (+0.06%)
After hours: 04:54PM EDT
In The Money
Show:ListStraddle
CallsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD240719C001000002024-07-09 11:15AM EDT100.00117.67127.20127.350.00-513332.81%
GLD240719C001050002024-06-27 3:54PM EDT105.00110.40122.20122.350.00--1314.06%
GLD240719C001100002024-06-27 11:40AM EDT110.00105.50117.20117.350.00--1296.88%
GLD240719C001200002024-04-19 1:40PM EDT120.00103.26104.35104.600.00-190.00%
GLD240719C001250002024-07-12 11:01AM EDT125.0097.82102.20102.350.00-13247.66%
GLD240719C001300002024-07-12 11:54AM EDT130.0093.0497.2097.400.00-39243.75%
GLD240719C001350002024-06-27 2:56PM EDT135.0080.4592.2592.400.00--1236.72%
GLD240719C001400002024-06-27 3:19PM EDT140.0075.6087.2587.400.00--1221.88%
GLD240719C001450002024-06-27 1:54PM EDT145.0070.5582.2582.400.00--3207.03%
GLD240719C001500002024-07-03 9:31AM EDT150.0067.6977.2577.400.00-10119192.97%
GLD240719C001550002024-07-11 9:33AM EDT155.0067.8872.2572.400.00-15179.30%
GLD240719C001600002024-07-09 1:54PM EDT160.0058.6267.2567.400.00-12165.63%
GLD240719C001650002024-07-09 11:15AM EDT165.0052.8062.2562.400.00-521152.73%
GLD240719C001660002024-07-11 10:45AM EDT166.0057.0561.2561.400.00-310150.00%
GLD240719C001670002023-12-18 11:14AM EDT167.0025.9023.9524.100.00--20.00%
GLD240719C001680002024-06-21 2:05PM EDT168.0047.0059.2559.400.00-120144.92%
GLD240719C001690002024-06-21 2:23PM EDT169.0046.2558.2558.400.00-110142.58%
GLD240719C001700002024-07-15 12:39PM EDT170.0055.0757.2557.400.00-428139.84%
GLD240719C001710002023-12-18 11:10AM EDT171.0022.4020.4020.550.00-39550.00%
GLD240719C001720002024-07-15 11:50AM EDT172.0053.1755.2555.400.00-1245134.96%
GLD240719C001730002024-07-16 12:55PM EDT173.0054.5754.2554.400.00-2515132.42%
GLD240719C001740002024-07-08 10:53AM EDT174.0045.9053.2553.400.00-5036130.08%
GLD240719C001750002024-07-16 11:24AM EDT175.0052.7352.2552.400.00-641127.34%
GLD240719C001760002024-07-01 12:15PM EDT176.0039.9051.2551.400.00-1114125.00%
GLD240719C001770002024-06-18 9:46AM EDT177.0038.4350.2550.400.00-133122.66%
GLD240719C001780002024-07-01 3:03PM EDT178.0038.1449.2549.400.00-26120.12%
GLD240719C001790002024-07-12 9:49AM EDT179.0043.3048.2548.400.00-517117.58%
GLD240719C001800002024-07-11 2:30PM EDT180.0043.4747.2547.400.00-2869115.23%
GLD240719C001810002024-06-28 10:38AM EDT181.0045.8046.2546.40+11.15+32.18%227112.89%
GLD240719C001820002024-07-12 1:16PM EDT182.0041.6845.2545.400.00-116110.55%
GLD240719C001830002024-07-09 2:48PM EDT183.0036.0344.2544.400.00-26108.20%
GLD240719C001840002024-07-12 10:39AM EDT184.0038.9043.2543.400.00-5013105.66%
GLD240719C001850002024-07-16 11:25AM EDT185.0042.7042.2542.400.00-2111103.32%
GLD240719C001860002024-07-16 10:15AM EDT186.0040.1241.2541.400.00-348100.78%
GLD240719C001870002024-07-09 2:50PM EDT187.0032.0440.2540.400.00-215998.44%
GLD240719C001880002024-07-15 2:17PM EDT188.0036.2839.2539.400.00-232896.09%
GLD240719C001890002024-07-17 3:53PM EDT189.0038.5438.2538.40-0.33-0.85%150393.75%
GLD240719C001900002024-07-17 2:56PM EDT190.0037.3337.2537.40-0.17-0.45%25,97491.41%
GLD240719C001910002024-07-16 2:10PM EDT191.0037.0736.2536.400.00-471389.06%
GLD240719C001920002024-07-17 9:32AM EDT192.0036.3435.2535.40+4.86+15.44%1241386.72%
GLD240719C001930002024-07-08 2:16PM EDT193.0025.3134.2534.400.00-138384.38%
GLD240719C001940002024-07-17 2:53PM EDT194.0033.3233.2533.40+1.09+3.38%446482.03%
GLD240719C001950002024-07-17 12:27PM EDT195.0031.9432.2532.40-1.32-3.97%55,70779.88%
GLD240719C001960002024-07-17 1:47PM EDT196.0031.1231.2531.40+2.90+10.28%539277.54%
GLD240719C001970002024-07-17 1:52PM EDT197.0030.0030.2530.40-1.23-3.94%1043275.20%
GLD240719C001980002024-07-17 1:01PM EDT198.0029.2529.2529.40+2.02+7.42%126472.85%
GLD240719C001990002024-07-17 12:41PM EDT199.0028.1528.2528.40+3.73+15.27%458270.70%
GLD240719C002000002024-07-17 3:34PM EDT200.0027.4027.2527.40-0.85-3.01%92,36768.36%
GLD240719C002025002024-07-16 2:45PM EDT202.5025.6324.7524.950.00-1964.84%
GLD240719C002050002024-07-17 2:53PM EDT205.0022.2522.2522.45-1.15-4.91%2711,42458.98%
GLD240719C002075002024-07-17 1:04PM EDT207.5019.5819.7519.95+3.94+25.19%2653.13%
GLD240719C002100002024-07-17 3:38PM EDT210.0017.3517.3017.45-1.05-5.71%12713,83252.93%
GLD240719C002110002024-07-17 9:30AM EDT211.0017.9316.3016.45+1.40+8.47%3450.39%
GLD240719C002120002024-07-12 1:39PM EDT212.0015.1515.3015.45+3.45+29.49%1347.75%
GLD240719C002125002024-07-17 1:05PM EDT212.5014.6414.8014.95-1.36-8.50%523546.48%
GLD240719C002130002024-07-15 11:27AM EDT213.0012.5514.3014.450.00-41845.17%
GLD240719C002140002024-07-11 10:27AM EDT214.0013.8313.3013.45+4.78+52.82%3242.58%
GLD240719C002150002024-07-17 3:29PM EDT215.0012.3812.3012.45-0.87-6.57%917,71639.94%
GLD240719C002160002024-07-16 10:45AM EDT216.0012.0011.3011.45+1.54+14.72%104837.31%
GLD240719C002170002024-07-17 11:43AM EDT217.0010.9010.3010.45+3.65+50.34%17734.62%
GLD240719C002175002024-07-17 11:45AM EDT217.509.469.809.95-1.17-11.01%384,39833.30%
GLD240719C002180002024-07-17 3:07PM EDT218.009.649.309.45-0.42-4.17%2826131.93%
GLD240719C002190002024-07-17 10:18AM EDT219.008.548.308.45-0.23-2.62%71,15529.20%
GLD240719C002200002024-07-17 4:07PM EDT220.007.367.357.45-1.17-13.72%55424,24626.47%
GLD240719C002210002024-07-17 3:07PM EDT221.006.656.356.45+0.05+0.76%4143323.63%
GLD240719C002220002024-07-17 3:57PM EDT222.005.455.355.50-1.00-15.50%5779522.02%
GLD240719C002225002024-07-17 4:04PM EDT222.505.004.905.00-1.00-16.67%833,09920.51%
GLD240719C002230002024-07-17 3:45PM EDT223.004.504.404.55-1.10-19.64%9451,22620.07%
GLD240719C002240002024-07-17 3:57PM EDT224.003.553.553.65-1.00-21.98%7523,25718.60%
GLD240719C002250002024-07-17 3:42PM EDT225.002.772.732.79-1.03-27.11%1,86116,14117.14%
GLD240719C002260002024-07-17 3:59PM EDT226.002.092.002.07-0.91-30.33%1,5101,06816.70%
GLD240719C002270002024-07-17 3:57PM EDT227.001.441.411.46-0.80-35.71%2,3042,51816.33%
GLD240719C002275002024-07-17 4:04PM EDT227.501.201.161.20-0.80-40.00%5351,20416.19%
GLD240719C002280002024-07-17 3:54PM EDT228.001.010.940.99-0.77-43.26%1,0202,48516.29%
GLD240719C002290002024-07-17 4:04PM EDT229.000.640.610.65-0.64-50.00%4,3042,27816.43%
GLD240719C002300002024-07-17 4:00PM EDT230.000.410.380.41-0.53-56.38%5,94725,65116.60%
GLD240719C002310002024-07-17 4:03PM EDT231.000.250.230.25-0.41-62.12%1,6261,46216.82%
GLD240719C002320002024-07-17 3:59PM EDT232.000.140.130.15-0.33-70.21%2,6951,31217.14%
GLD240719C002325002024-07-17 3:00PM EDT232.500.120.100.12-0.21-63.64%18351017.48%
GLD240719C002330002024-07-17 4:13PM EDT233.000.090.070.09-0.21-70.00%46336517.58%
GLD240719C002340002024-07-17 12:34PM EDT234.000.050.040.06-0.16-76.19%12274318.36%
GLD240719C002350002024-07-17 3:45PM EDT235.000.030.030.04-0.12-80.00%37713,40719.14%
GLD240719C002360002024-07-17 10:23AM EDT236.000.060.020.03-0.03-33.33%24858620.12%
GLD240719C002370002024-07-17 2:37PM EDT237.000.020.010.03-0.04-66.67%1264622.07%
GLD240719C002375002024-07-17 3:49PM EDT237.500.010.010.02-0.05-83.33%56815721.88%
GLD240719C002380002024-07-17 10:52AM EDT238.000.020.010.03-0.03-60.00%21-24.02%
GLD240719C002390002024-07-17 9:57AM EDT239.000.040.000.02-0.01-20.00%61,06024.41%
GLD240719C002400002024-07-17 3:59PM EDT240.000.010.000.02-0.02-66.67%6,01512,61026.17%
GLD240719C002410002024-07-17 3:32PM EDT241.000.010.000.020.00-2,278827.74%
GLD240719C002420002024-07-17 3:56PM EDT242.000.010.000.010.00-15327.34%
GLD240719C002430002024-07-16 3:06PM EDT243.000.010.010.020.00-1,0071,52131.25%
GLD240719C002440002024-07-16 11:55AM EDT244.000.010.000.010.00-252330.47%
GLD240719C002450002024-07-16 3:40PM EDT245.000.020.000.010.00-71,66832.03%
GLD240719C002460002024-07-12 1:20PM EDT246.000.010.000.010.00--1033.59%
GLD240719C002480002024-07-10 12:20PM EDT248.000.010.000.010.00--536.72%
GLD240719C002500002024-07-17 9:36AM EDT250.000.010.000.01-0.01-50.00%18,36339.06%
GLD240719C002550002024-07-16 10:15AM EDT255.000.010.000.010.00-11,68246.88%
GLD240719C002600002024-07-08 3:59PM EDT260.000.010.000.010.00-16,56450.00%
GLD240719C002650002024-07-05 3:11PM EDT265.000.020.000.010.00-143056.25%
GLD240719C002700002024-07-05 3:34PM EDT270.000.010.000.010.00-1737862.50%
GLD240719C002750002024-07-08 2:39PM EDT275.000.010.000.010.00-61,44368.75%
GLD240719C002800002024-07-16 10:11AM EDT280.000.010.000.010.00-21,09375.00%
GLD240719C002850002024-06-14 1:33PM EDT285.000.030.000.010.00-141981.25%
GLD240719C002900002024-06-18 12:30PM EDT290.000.010.000.010.00-117487.50%
GLD240719C002950002024-06-07 3:51PM EDT295.000.030.000.010.00-6089790.63%
GLD240719C003000002024-06-14 3:35PM EDT300.000.030.000.010.00-452,98496.88%
GLD240719C003050002024-06-07 3:52PM EDT305.000.020.000.010.00-2020103.13%
GLD240719C003100002024-06-20 11:51AM EDT310.000.010.000.010.00-4056106.25%
GLD240719C003150002024-06-07 3:51PM EDT315.000.020.000.010.00-20285112.50%
GLD240719C003200002024-06-14 3:58PM EDT320.000.010.000.010.00-13118.75%
PutsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD240719P001050002024-03-22 3:50PM EDT105.000.010.000.010.00-100100262.50%
GLD240719P001100002024-01-30 12:52PM EDT110.000.020.000.000.00--3100.00%
GLD240719P001150002024-03-06 4:47PM EDT115.000.020.000.010.00-2185231.25%
GLD240719P001200002024-01-24 1:20PM EDT120.000.020.010.030.00--3243.75%
GLD240719P001250002024-05-23 11:45AM EDT125.000.010.000.010.00-500502206.25%
GLD240719P001300002024-05-17 3:35PM EDT130.000.010.000.010.00-1,0001,007190.63%
GLD240719P001350002024-05-16 2:43PM EDT135.000.010.000.010.00-1,0001,004181.25%
GLD240719P001400002024-05-21 2:41PM EDT140.000.010.000.010.00-1,0001,533168.75%
GLD240719P001450002024-05-20 9:30AM EDT145.000.020.000.010.00-5109156.25%
GLD240719P001500002024-06-21 1:10PM EDT150.000.010.000.000.00-137950.00%
GLD240719P001550002024-06-21 4:11PM EDT155.000.010.000.000.00-5001,27350.00%
GLD240719P001600002024-06-18 3:22PM EDT160.000.010.000.010.00-10139125.00%
GLD240719P001650002024-06-17 12:07PM EDT165.000.010.000.010.00-1389112.50%
GLD240719P001660002024-06-26 11:30AM EDT166.000.010.000.010.00-1,0702,220112.50%
GLD240719P001670002024-06-26 11:30AM EDT167.000.010.000.010.00-7301,118109.38%
GLD240719P001680002024-06-26 10:06AM EDT168.000.010.000.010.00-290549106.25%
GLD240719P001690002024-06-26 10:06AM EDT169.000.010.000.010.00-50199106.25%
GLD240719P001700002024-06-07 3:09PM EDT170.000.050.000.010.00-41,031103.13%
GLD240719P001710002024-06-27 10:03AM EDT171.000.010.000.000.00-294650.00%
GLD240719P001720002024-06-25 2:20PM EDT172.000.010.000.010.00-15,51198.44%
GLD240719P001730002024-06-12 11:49AM EDT173.000.030.000.010.00-1804,88996.88%
GLD240719P001740002024-06-20 10:28AM EDT174.000.010.000.010.00-1504,20996.88%
GLD240719P001750002024-06-18 3:21PM EDT175.000.020.000.010.00-1401,68093.75%
GLD240719P001760002024-06-28 12:32PM EDT176.000.010.000.010.00-2143890.63%
GLD240719P001770002024-06-28 12:32PM EDT177.000.010.000.010.00-211,38890.63%
GLD240719P001780002024-06-21 12:09PM EDT178.000.020.000.010.00-230687.50%
GLD240719P001790002024-05-03 11:17AM EDT179.000.070.040.050.00-18315107.03%
GLD240719P001800002024-07-02 3:36PM EDT180.000.010.000.010.00-19,06884.38%
GLD240719P001810002024-06-21 3:52PM EDT181.000.030.000.010.00-892,32781.25%
GLD240719P001820002024-07-08 3:13PM EDT182.000.010.000.010.00-153981.25%
GLD240719P001830002024-07-08 3:13PM EDT183.000.020.000.010.00-13,29778.13%
GLD240719P001840002024-07-01 1:25PM EDT184.000.020.000.010.00-127778.13%
GLD240719P001850002024-07-03 10:02AM EDT185.000.010.000.010.00-13,29775.00%
GLD240719P001860002024-05-16 12:39PM EDT186.000.060.040.050.00-18191.41%
GLD240719P001870002024-04-29 10:43AM EDT187.000.120.060.070.00-612093.75%
GLD240719P001880002024-07-02 2:29PM EDT188.000.010.000.010.00-51,24668.75%
GLD240719P001890002024-07-05 3:34PM EDT189.000.010.000.010.00-1841468.75%
GLD240719P001900002024-07-17 3:37PM EDT190.000.010.000.010.00-308,38765.63%
GLD240719P001910002024-07-08 10:35AM EDT191.000.010.000.010.00-342164.06%
GLD240719P001920002024-07-05 9:54AM EDT192.000.010.000.010.00-11,55862.50%
GLD240719P001930002024-07-05 10:46AM EDT193.000.010.000.000.00-12,47150.00%
GLD240719P001940002024-07-08 1:36PM EDT194.000.020.000.010.00-1148159.38%
GLD240719P001950002024-07-16 1:54PM EDT195.000.010.000.010.00-2,50013,02856.25%
GLD240719P001960002024-06-26 10:39AM EDT196.000.070.000.010.00-14,14256.25%
GLD240719P001970002024-07-09 10:54AM EDT197.000.010.000.010.00-184653.13%
GLD240719P001980002024-07-10 10:10AM EDT198.000.010.000.010.00-11,09051.56%
GLD240719P001990002024-07-17 10:20AM EDT199.000.010.000.010.00-156550.00%
GLD240719P002000002024-07-17 12:30PM EDT200.000.010.000.010.00-68,53151.56%
GLD240719P002025002024-07-11 9:30AM EDT202.500.010.000.010.00-570846.88%
GLD240719P002050002024-07-17 3:49PM EDT205.000.010.000.010.00-1927,29542.97%
GLD240719P002075002024-07-16 9:54AM EDT207.500.010.000.010.00-151,60038.28%
GLD240719P002100002024-07-17 2:42PM EDT210.000.010.000.01-0.01-50.00%13325,07333.59%
GLD240719P002110002024-07-16 11:08AM EDT211.000.010.000.010.00-136032.03%
GLD240719P002120002024-07-17 2:18PM EDT212.000.010.000.010.00-12116629.69%
GLD240719P002125002024-07-17 12:19PM EDT212.500.020.000.01+0.01+100.00%31,26928.91%
GLD240719P002130002024-07-16 9:54AM EDT213.000.010.000.010.00-1195228.13%
GLD240719P002140002024-07-17 4:05PM EDT214.000.010.010.020.00-1892428.52%
GLD240719P002150002024-07-17 4:14PM EDT215.000.020.010.02+0.01+100.00%50913,05326.56%
GLD240719P002160002024-07-17 3:09PM EDT216.000.010.010.02-0.02-66.67%21,12824.61%
GLD240719P002170002024-07-17 9:58AM EDT217.000.010.010.02-0.01-50.00%211,51022.66%
GLD240719P002175002024-07-17 1:39PM EDT217.500.010.010.02-0.02-66.67%21,66521.68%
GLD240719P002180002024-07-17 3:56PM EDT218.000.010.010.02-0.02-66.67%5687120.70%
GLD240719P002190002024-07-17 10:20AM EDT219.000.020.020.03-0.01-33.33%3895419.92%
GLD240719P002200002024-07-17 3:43PM EDT220.000.040.030.04-0.01-20.00%26410,59518.56%
GLD240719P002210002024-07-17 3:56PM EDT221.000.040.040.05-0.04-50.00%6041,21617.09%
GLD240719P002220002024-07-17 4:07PM EDT222.000.070.070.08-0.04-36.36%12770516.21%
GLD240719P002225002024-07-17 3:49PM EDT222.500.090.090.10-0.03-25.00%14543215.72%
GLD240719P002230002024-07-17 3:49PM EDT223.000.120.120.14-0.03-20.00%2,1542,89715.72%
GLD240719P002240002024-07-17 4:00PM EDT224.000.230.220.24-0.03-11.54%1,0231,71315.19%
GLD240719P002250002024-07-17 3:55PM EDT225.000.400.390.42+0.02+5.26%8,6612,80214.99%
GLD240719P002260002024-07-17 4:08PM EDT226.000.690.660.69+0.06+9.52%3,1261,71614.72%
GLD240719P002270002024-07-17 4:00PM EDT227.001.081.061.09+0.15+16.13%2,4261,78414.62%
GLD240719P002275002024-07-17 3:54PM EDT227.501.301.311.34+0.20+18.18%42939714.60%
GLD240719P002280002024-07-17 3:52PM EDT228.001.581.591.63+0.25+18.80%89722414.65%
GLD240719P002290002024-07-17 2:57PM EDT229.002.192.252.32+0.26+13.47%1,8067015.02%
GLD240719P002300002024-07-17 3:34PM EDT230.003.103.003.10+0.60+24.00%61624815.24%
GLD240719P002310002024-07-17 11:58AM EDT231.004.113.854.00+0.59+16.76%21516.41%
GLD240719P002320002024-07-17 11:42AM EDT232.004.444.804.90-0.51-10.30%34516.50%
GLD240719P002325002024-07-05 10:41AM EDT232.504.155.255.40-8.03-65.93%4017.82%
GLD240719P002330002024-07-16 1:01PM EDT233.005.715.205.350.00---0.00%
GLD240719P002340002024-07-17 1:48PM EDT234.007.056.706.850.00-6119.43%
GLD240719P002350002024-07-17 1:44PM EDT235.008.057.707.85+1.10+15.83%11821.68%
GLD240719P002400002024-07-17 11:43AM EDT240.0012.2512.7012.85-14.99-55.03%38032.13%
GLD240719P002430002024-07-16 11:50AM EDT243.0015.1515.1515.300.00---0.00%
GLD240719P002450002024-06-21 11:42AM EDT245.0029.7517.7017.850.00-1041.99%
GLD240719P002500002024-07-17 10:15AM EDT250.0021.8522.7022.85-12.35-36.11%5051.17%
GLD240719P002550002024-06-17 3:35PM EDT255.0040.4727.7027.850.00-1059.96%
GLD240719P002600002024-04-12 11:01AM EDT260.0035.6541.1541.400.00-340238.43%
GLD240719P002700002024-04-24 2:20PM EDT270.0055.0753.9054.150.00--0307.72%
GLD240719P002800002024-04-11 10:14AM EDT280.0063.0861.1561.400.00-10297.41%
GLD240719P003000002024-04-11 10:14AM EDT300.0083.1181.1581.400.00--0347.97%
GLD240719P003100002024-05-22 2:25PM EDT310.0089.4595.1595.350.00--0431.62%
GLD240719P003150002024-06-21 3:34PM EDT315.00100.2087.7087.850.00-10112.50%
GLD240719P003200002024-06-21 3:34PM EDT320.00105.2292.7092.850.00-10118.75%