Canada markets open in 3 hours 12 minutes

SPDR Gold Shares (GLD)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
221.80-0.78 (-0.35%)
At close: 04:00PM EDT
219.38 -2.42 (-1.09%)
Pre-Market: 06:02AM EDT
In The Money
Show:ListStraddle
CallsforJuly 26, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD240726C001250002024-07-19 3:33PM EDT125.0096.810.000.000.00-100.00%
GLD240726C001300002024-07-19 3:37PM EDT130.0091.850.000.000.00-300.00%
GLD240726C001600002024-07-01 10:00AM EDT160.0056.100.000.000.00--00.00%
GLD240726C001700002024-07-24 4:03PM EDT170.0051.900.000.000.00-100.00%
GLD240726C001750002024-07-02 9:36AM EDT175.0041.150.000.000.00-100.00%
GLD240726C001800002024-07-22 9:30AM EDT180.0041.690.000.000.00-100.00%
GLD240726C001850002024-07-18 12:55PM EDT185.0042.400.000.000.00-100.00%
GLD240726C001900002024-07-09 2:27PM EDT190.0029.180.000.000.00-200.00%
GLD240726C001920002024-07-24 9:30AM EDT192.0031.700.000.000.00-1000.00%
GLD240726C001930002024-07-18 12:03PM EDT193.0034.400.000.000.00-100.00%
GLD240726C001940002024-07-23 11:05AM EDT194.0028.400.000.000.00-300.00%
GLD240726C001950002024-07-18 2:54PM EDT195.0031.870.000.000.00-100.00%
GLD240726C001960002024-07-24 9:31AM EDT196.0027.700.000.000.00-400.00%
GLD240726C001970002024-07-15 3:15PM EDT197.0027.410.000.000.00-100.00%
GLD240726C001980002024-07-23 3:51PM EDT198.0024.900.000.000.00-100.00%
GLD240726C001990002024-07-23 3:55PM EDT199.0023.800.000.000.00-1500.00%
GLD240726C002000002024-07-23 2:17PM EDT200.0022.520.000.000.00-1000.00%
GLD240726C002025002024-07-18 3:19PM EDT202.5023.550.000.000.00-100.00%
GLD240726C002050002024-07-24 3:10PM EDT205.0017.650.000.000.00-1100.00%
GLD240726C002075002024-07-24 3:31PM EDT207.5015.000.000.000.00-100.00%
GLD240726C002100002024-07-24 1:23PM EDT210.0013.420.000.000.00-300.00%
GLD240726C002110002024-07-17 2:53PM EDT211.0016.620.000.000.00--00.00%
GLD240726C002125002024-07-22 10:40AM EDT212.508.550.000.000.00-400.00%
GLD240726C002140002024-07-19 3:30PM EDT214.008.100.000.000.00-1500.00%
GLD240726C002150002024-07-24 3:57PM EDT215.007.030.000.000.00-6200.00%
GLD240726C002160002024-07-24 3:30PM EDT216.006.600.000.000.00-1100.00%
GLD240726C002175002024-07-24 3:30PM EDT217.505.150.000.000.00-10500.00%
GLD240726C002190002024-07-24 3:33PM EDT219.003.690.000.000.00-63900.00%
GLD240726C002200002024-07-24 3:46PM EDT220.002.740.000.000.00-73700.00%
GLD240726C002210002024-07-24 3:42PM EDT221.002.000.000.000.00-23600.00%
GLD240726C002225002024-07-24 4:11PM EDT222.500.900.000.000.00-2,36201.56%
GLD240726C002240002024-07-24 4:00PM EDT224.000.460.000.000.00-2,51503.13%
GLD240726C002250002024-07-24 4:11PM EDT225.000.250.000.000.00-8,31406.25%
GLD240726C002260002024-07-24 3:58PM EDT226.000.150.000.000.00-2,67606.25%
GLD240726C002275002024-07-24 3:44PM EDT227.500.070.000.000.00-6,94106.25%
GLD240726C002290002024-07-24 3:59PM EDT229.000.020.000.000.00-628012.50%
GLD240726C002300002024-07-24 4:11PM EDT230.000.010.000.000.00-218012.50%
GLD240726C002310002024-07-24 3:06PM EDT231.000.010.000.000.00-337012.50%
GLD240726C002325002024-07-24 3:40PM EDT232.500.010.000.000.00-119012.50%
GLD240726C002340002024-07-24 11:06AM EDT234.000.010.000.000.00-105012.50%
GLD240726C002350002024-07-24 1:30PM EDT235.000.010.000.000.00-2012.50%
GLD240726C002360002024-07-24 11:03AM EDT236.000.010.000.000.00-31025.00%
GLD240726C002375002024-07-23 2:20PM EDT237.500.010.000.000.00-38025.00%
GLD240726C002390002024-07-22 9:42AM EDT239.000.010.000.000.00-3025.00%
GLD240726C002400002024-07-22 3:53PM EDT240.000.010.000.000.00-2025.00%
GLD240726C002410002024-07-22 10:22AM EDT241.000.010.000.000.00-3025.00%
GLD240726C002425002024-07-19 9:30AM EDT242.500.010.000.000.00-300025.00%
GLD240726C002440002024-07-18 2:51PM EDT244.000.030.000.000.00-2025.00%
GLD240726C002450002024-07-18 9:36AM EDT245.000.050.000.000.00-1025.00%
GLD240726C002460002024-07-18 3:05PM EDT246.000.020.000.000.00-336025.00%
GLD240726C002475002024-07-18 11:12AM EDT247.500.040.000.000.00-10025.00%
GLD240726C002490002024-07-17 10:12AM EDT249.000.040.000.000.00-61025.00%
GLD240726C002500002024-07-23 11:19AM EDT250.000.010.000.000.00-14025.00%
GLD240726C002550002024-07-18 10:17AM EDT255.000.020.000.000.00-4050.00%
GLD240726C002600002024-07-17 9:53AM EDT260.000.030.000.000.00--050.00%
GLD240726C002650002024-07-17 9:31AM EDT265.000.020.000.000.00-1050.00%
GLD240726C002700002024-07-16 1:05PM EDT270.000.010.000.000.00-61050.00%
PutsforJuly 26, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD240726P001450002024-06-10 3:26PM EDT145.000.010.000.010.00--20181.25%
GLD240726P001500002024-06-12 1:14PM EDT150.000.010.000.010.00--29168.75%
GLD240726P001550002024-06-14 9:54AM EDT155.000.010.000.010.00-56452156.25%
GLD240726P001650002024-06-25 9:30AM EDT165.000.020.000.000.00--050.00%
GLD240726P001700002024-06-27 10:03AM EDT170.000.010.000.000.00-2050.00%
GLD240726P001750002024-07-08 12:45PM EDT175.000.010.000.000.00-1050.00%
GLD240726P001850002024-07-11 10:09AM EDT185.000.010.000.000.00-1050.00%
GLD240726P001900002024-07-11 10:09AM EDT190.000.010.000.000.00-1050.00%
GLD240726P001930002024-07-05 10:46AM EDT193.000.020.000.000.00-1050.00%
GLD240726P001950002024-07-16 3:09PM EDT195.000.010.000.000.00-100050.00%
GLD240726P001960002024-07-08 9:30AM EDT196.000.020.000.000.00-95050.00%
GLD240726P001970002024-07-16 9:56AM EDT197.000.010.000.000.00-1025.00%
GLD240726P001980002024-07-09 11:57AM EDT198.000.020.000.000.00-1025.00%
GLD240726P001990002024-07-17 12:50PM EDT199.000.010.000.000.00-1025.00%
GLD240726P002000002024-07-22 9:45AM EDT200.000.010.000.000.00-2025.00%
GLD240726P002025002024-07-19 2:08PM EDT202.500.020.000.000.00-7025.00%
GLD240726P002050002024-07-24 3:29PM EDT205.000.010.000.000.00-1025.00%
GLD240726P002075002024-07-24 11:18AM EDT207.500.010.000.000.00-2025.00%
GLD240726P002100002024-07-24 3:29PM EDT210.000.010.000.000.00-1012.50%
GLD240726P002110002024-07-22 11:23AM EDT211.000.040.000.000.00-1012.50%
GLD240726P002125002024-07-24 3:55PM EDT212.500.010.000.000.00-9012.50%
GLD240726P002140002024-07-24 3:57PM EDT214.000.020.000.000.00-372012.50%
GLD240726P002150002024-07-24 4:06PM EDT215.000.040.000.000.00-40012.50%
GLD240726P002160002024-07-24 4:06PM EDT216.000.070.000.000.00-78406.25%
GLD240726P002175002024-07-24 3:59PM EDT217.500.140.000.000.00-70106.25%
GLD240726P002190002024-07-24 4:00PM EDT219.000.310.000.000.00-44906.25%
GLD240726P002200002024-07-24 4:13PM EDT220.000.520.000.000.00-2,09503.13%
GLD240726P002210002024-07-24 4:14PM EDT221.000.810.000.000.00-2,84501.56%
GLD240726P002225002024-07-24 3:59PM EDT222.501.500.000.000.00-1,69200.00%
GLD240726P002240002024-07-24 3:56PM EDT224.002.380.000.000.00-1,15700.00%
GLD240726P002250002024-07-24 3:44PM EDT225.002.880.000.000.00-29100.00%
GLD240726P002260002024-07-24 2:31PM EDT226.003.430.000.000.00-20400.00%
GLD240726P002275002024-07-24 3:45PM EDT227.505.150.000.000.00-800.00%
GLD240726P002290002024-07-24 1:02PM EDT229.005.350.000.000.00-100.00%
GLD240726P002300002024-07-24 1:07PM EDT230.006.580.000.000.00-900.00%
GLD240726P002310002024-07-17 9:54AM EDT231.003.300.000.000.00--00.00%
GLD240726P002325002024-07-22 11:06AM EDT232.5011.680.000.000.00-100.00%
GLD240726P002350002024-07-19 10:20AM EDT235.0012.950.000.000.00-300.00%
GLD240726P002360002024-07-16 10:47AM EDT236.009.850.000.000.00--00.00%
GLD240726P002375002024-07-17 10:40AM EDT237.509.350.000.000.00--00.00%
GLD240726P002390002024-07-17 3:24PM EDT239.0011.750.000.000.00--00.00%
GLD240726P002400002024-07-17 3:24PM EDT240.0012.750.000.000.00--00.00%
GLD240726P002410002024-07-17 1:00PM EDT241.0013.900.000.000.00--00.00%
GLD240726P002490002024-07-18 11:59AM EDT249.0021.450.000.000.00-100.00%