Canada markets close in 3 hours 54 minutes

SPDR Gold Shares (GLD)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
215.88+1.73 (+0.81%)
As of 12:06PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforSeptember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD240920C000750002023-12-26 12:45PM EDT75.00118.06113.80114.550.00-5430.00%
GLD240920C000800002023-10-02 1:29PM EDT80.0093.16104.25109.000.00-2570.00%
GLD240920C000820002024-05-03 10:18AM EDT82.00131.20134.35134.700.00-1194.82%
GLD240920C000830002023-09-22 9:49AM EDT83.0099.19103.50104.350.00--10.00%
GLD240920C000850002023-04-03 3:58PM EDT85.00104.10106.40109.800.00--00.00%
GLD240920C000900002024-02-20 11:01AM EDT90.00100.25113.65114.300.00-110.00%
GLD240920C000950002023-06-23 9:58AM EDT95.0089.6391.7092.350.00-210.00%
GLD240920C001000002024-04-23 9:43AM EDT100.00116.300.000.000.00-240.00%
GLD240920C001050002024-02-20 1:16PM EDT105.0085.4699.0599.700.00-120.00%
GLD240920C001100002023-09-14 1:26PM EDT110.0072.6673.2074.050.00-440.00%
GLD240920C001150002023-09-14 1:27PM EDT115.0067.9168.5069.300.00-2130.00%
GLD240920C001200002024-05-21 3:49PM EDT120.00106.1597.3597.450.00-11371.46%
GLD240920C001250002023-09-22 12:26PM EDT125.0059.6763.7064.500.00-4380.00%
GLD240920C001300002023-06-30 11:59AM EDT130.0055.8458.7559.800.00-230.00%
GLD240920C001350002023-10-25 12:17PM EDT135.0054.9355.2056.100.00-100.00%
GLD240920C001400002024-02-05 1:17PM EDT140.0051.6561.8062.350.00-1370.00%
GLD240920C001450002024-03-25 12:41PM EDT145.0059.9672.3072.600.00-16052.05%
GLD240920C001460002023-06-30 11:57AM EDT146.0041.4644.0045.200.00-70770.00%
GLD240920C001470002023-07-07 9:37AM EDT147.0040.7641.9042.250.00-76730.00%
GLD240920C001480002024-03-07 12:16PM EDT148.0055.2070.1070.600.00-55855.95%
GLD240920C001490002024-03-08 2:52PM EDT149.0056.6269.1569.600.00-34355.32%
GLD240920C001500002024-05-28 9:30AM EDT150.0070.6567.7067.850.00-17950.73%
GLD240920C001510002024-03-07 12:17PM EDT151.0052.3567.2067.650.00-118254.05%
GLD240920C001520002023-10-19 1:22PM EDT152.0038.1537.8038.500.00-12920.00%
GLD240920C001530002023-07-10 10:41AM EDT153.0035.5134.2034.850.00-41050.00%
GLD240920C001540002023-07-07 9:40AM EDT154.0035.1635.7036.100.00-2630.00%
GLD240920C001550002024-03-07 12:18PM EDT155.0048.6063.3063.750.00-112151.53%
GLD240920C001560002023-07-07 9:38AM EDT156.0033.2634.0034.400.00-230.00%
GLD240920C001580002024-01-17 12:17PM EDT158.0033.6932.9533.550.00--130.00%
GLD240920C001590002023-09-01 9:32AM EDT159.0031.2521.6022.600.00-110.00%
GLD240920C001600002024-04-01 10:01AM EDT160.0051.1556.5556.800.00-12036.57%
GLD240920C001610002023-06-16 2:40PM EDT161.0032.2530.8032.000.00-1100.00%
GLD240920C001630002024-01-11 1:57PM EDT163.0029.5029.7029.850.00-660.00%
GLD240920C001640002024-04-19 3:48PM EDT164.0060.390.000.000.00-1430.00%
GLD240920C001650002024-04-26 9:31AM EDT165.0055.0753.5053.750.00-1034445.11%
GLD240920C001660002024-04-12 11:04AM EDT166.0062.7555.5555.900.00-101156.73%
GLD240920C001680002024-06-05 10:51AM EDT168.0051.6550.1550.300.00-232840.70%
GLD240920C001690002024-02-14 11:14AM EDT169.0020.9235.0035.500.00-140.00%
GLD240920C001700002024-06-03 3:13PM EDT170.0049.8048.1048.250.00-1055239.03%
GLD240920C001710002024-02-16 11:00AM EDT171.0020.0533.1033.600.00-450.00%
GLD240920C001720002024-05-14 2:07PM EDT172.0049.2746.2546.400.00-559838.32%
GLD240920C001730002024-05-20 10:00AM EDT173.0054.0045.2545.400.00-12737.60%
GLD240920C001740002024-05-23 1:51PM EDT174.0044.9744.2544.400.00-31336.89%
GLD240920C001750002024-05-30 2:32PM EDT175.0044.5043.1543.300.00-122335.73%
GLD240920C001760002024-05-31 10:32AM EDT176.0043.1242.2542.400.00-11335.47%
GLD240920C001770002024-05-17 12:08PM EDT177.0049.1941.3541.500.00-25335.21%
GLD240920C001780002024-04-12 10:43AM EDT178.0049.7043.8544.150.00-222547.87%
GLD240920C001790002024-02-14 10:52AM EDT179.0013.0025.6026.100.00-170.00%
GLD240920C001800002024-05-30 3:33PM EDT180.0039.4738.2538.400.00-434932.65%
GLD240920C001810002024-05-21 10:08AM EDT181.0047.0037.4037.550.00-12,02032.58%
GLD240920C001820002024-05-23 1:55PM EDT182.0037.1536.4036.600.00-42232.07%
GLD240920C001830002023-10-17 2:37PM EDT183.0011.9513.2013.700.00-10540.00%
GLD240920C001840002024-06-05 12:04PM EDT184.0036.6034.4534.600.00-186930.64%
GLD240920C001850002024-06-06 11:58AM EDT185.0037.6233.5033.700.00-51,18630.32%
GLD240920C001860002024-05-20 9:30AM EDT186.0040.9832.5532.750.00-22429.79%
GLD240920C001870002024-04-03 12:43PM EDT187.0030.0729.7029.850.00-125920.75%
GLD240920C001880002024-05-02 3:14PM EDT188.0029.3530.4530.700.00-148828.17%
GLD240920C001890002024-05-20 11:15AM EDT189.0038.8029.6529.800.00-154427.81%
GLD240920C001900002024-06-07 1:34PM EDT190.0026.6128.6528.800.00-470827.09%
GLD240920C001910002024-05-21 11:54AM EDT191.0036.4527.7527.850.00-582626.54%
GLD240920C001920002024-06-06 11:20AM EDT192.0030.5026.6526.750.00-13,46525.48%
GLD240920C001930002024-05-23 12:02PM EDT193.0027.8725.7525.750.00-179024.76%
GLD240920C001940002024-05-17 11:02AM EDT194.0033.3024.8525.000.00-128224.85%
GLD240920C001950002024-06-10 1:01PM EDT195.0022.3923.9524.100.00-59,02224.44%
GLD240920C001960002024-06-06 10:52AM EDT196.0026.1022.9023.150.00-113023.85%
GLD240920C001970002024-06-03 12:32PM EDT197.0023.3821.9522.050.00-63,86322.79%
GLD240920C001980002024-05-22 1:14PM EDT198.0027.2421.2021.350.00-1487122.95%
GLD240920C001990002024-06-07 3:10PM EDT199.0017.7420.0520.200.00-163521.74%
GLD240920C002000002024-06-12 9:33AM EDT200.0019.5019.3519.40+3.39+21.04%127,82521.56%
GLD240920C002050002024-06-11 1:21PM EDT205.0013.4015.0515.150.00-25,93719.57%
GLD240920C002100002024-06-12 11:01AM EDT210.0011.0011.4011.55+0.70+6.80%1023,47518.53%
GLD240920C002150002024-06-12 11:33AM EDT215.008.258.358.45+0.80+10.74%7312,78917.70%
GLD240920C002200002024-06-12 11:36AM EDT220.005.905.956.05+0.62+11.74%30519,82017.36%
GLD240920C002250002024-06-12 11:16AM EDT225.003.954.154.20+0.26+7.05%3018,94417.17%
GLD240920C002300002024-06-12 11:42AM EDT230.003.002.902.91+0.43+16.73%7728,04317.29%
GLD240920C002350002024-06-12 9:30AM EDT235.001.872.032.08+0.12+6.86%215,78417.76%
GLD240920C002400002024-06-12 10:41AM EDT240.001.321.441.48+0.06+4.76%1830,43418.21%
GLD240920C002450002024-06-12 11:38AM EDT245.001.061.031.07+0.16+17.78%295,07818.75%
GLD240920C002500002024-06-12 11:37AM EDT250.000.780.750.77+0.11+16.42%5717,20819.23%
GLD240920C002550002024-06-11 3:56PM EDT255.000.480.550.580.00-1565419.87%
GLD240920C002600002024-06-10 10:35AM EDT260.000.350.430.450.00-140420.58%
GLD240920C002650002024-06-11 12:38PM EDT265.000.290.330.350.00-202,51021.24%
GLD240920C002700002024-06-11 3:56PM EDT270.000.250.260.290.00-71,51722.10%
GLD240920C002750002024-06-11 11:55AM EDT275.000.190.220.240.00-305,29522.85%
GLD240920C002800002024-06-12 10:21AM EDT280.000.200.180.21+0.02+11.11%2093123.78%
GLD240920C002850002024-05-30 3:36PM EDT285.000.220.160.180.00-216724.56%
GLD240920C002900002024-06-12 10:21AM EDT290.000.150.130.16+0.01+7.14%556625.44%
GLD240920C002950002024-05-22 10:43AM EDT295.000.220.120.140.00-24426.17%
GLD240920C003000002024-06-10 12:35PM EDT300.000.100.100.130.00-391,77827.10%
GLD240920C003050002024-05-23 11:23AM EDT305.000.130.090.110.00-3054527.69%
GLD240920C003100002024-06-11 10:39AM EDT310.000.080.080.100.00-205,12928.47%
GLD240920C003150002024-05-17 2:41PM EDT315.000.210.070.090.00-6037329.20%
GLD240920C003200002024-05-23 10:35AM EDT320.000.070.060.080.00-157729.79%
GLD240920C003250002024-05-22 3:24PM EDT325.000.090.050.080.00-217130.86%
GLD240920C003300002024-06-10 9:48AM EDT330.000.050.050.070.00-3087831.35%
GLD240920C003350002024-03-08 12:35PM EDT335.000.140.160.190.00-1236.38%
GLD240920C003400002024-05-28 10:37AM EDT340.000.070.040.060.00-105732.72%
GLD240920C003450002023-08-25 2:04PM EDT345.000.270.170.210.00-1138.92%
GLD240920C003500002024-06-06 1:01PM EDT350.000.060.030.050.00-171,77233.89%
GLD240920C003550002024-04-05 10:50AM EDT355.000.130.060.080.00-1136.52%
GLD240920C003600002024-05-15 9:30AM EDT360.000.060.030.040.00-509034.77%
GLD240920C003650002024-05-16 9:30AM EDT365.000.060.020.040.00-1335.74%
GLD240920C003700002024-06-05 10:47AM EDT370.000.030.020.040.00-15021636.52%
GLD240920C003750002024-06-04 10:02AM EDT375.000.030.020.040.00-22937.31%
GLD240920C003800002024-06-07 9:31AM EDT380.000.040.020.030.00-553537.11%
PutsforSeptember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD240920P000750002024-03-19 3:02PM EDT75.000.010.000.010.00-1,0001,17560.94%
GLD240920P000800002024-03-21 11:22AM EDT80.000.010.000.010.00-1,0001,20257.81%
GLD240920P000820002024-03-19 3:41PM EDT82.000.010.000.010.00-757556.25%
GLD240920P000830002023-03-03 11:36AM EDT83.000.590.000.390.00-1178.71%
GLD240920P000880002024-01-31 4:58PM EDT88.000.020.000.050.00-38959.38%
GLD240920P000890002024-01-31 4:53PM EDT89.000.020.000.050.00--8258.59%
GLD240920P000900002024-03-05 12:26PM EDT90.000.020.000.010.00--5050.00%
GLD240920P000950002024-04-08 9:32AM EDT95.000.010.000.000.00-4525.00%
GLD240920P001000002024-02-01 11:08AM EDT100.000.020.000.060.00-888952.15%
GLD240920P001050002023-10-18 9:52AM EDT105.000.050.000.000.00-1625.00%
GLD240920P001100002024-05-28 11:59AM EDT110.000.010.000.010.00-151741.41%
GLD240920P001150002024-04-05 2:20PM EDT115.000.010.000.010.00-113339.06%
GLD240920P001200002024-05-07 2:48PM EDT120.000.010.000.010.00-313836.72%
GLD240920P001250002024-05-28 12:05PM EDT125.000.010.000.010.00-13434.38%
GLD240920P001300002024-06-10 12:24PM EDT130.000.010.000.010.00-101632.03%
GLD240920P001350002024-06-10 10:45AM EDT135.000.020.000.010.00-135829.69%
GLD240920P001400002024-06-07 10:01AM EDT140.000.020.010.020.00-13,97629.30%
GLD240920P001450002024-06-06 11:46AM EDT145.000.020.010.020.00-33927.15%
GLD240920P001460002024-05-06 10:51AM EDT146.000.030.020.030.00--227.74%
GLD240920P001470002024-04-12 10:21AM EDT147.000.050.020.030.00-282827.34%
GLD240920P001480002024-06-11 11:38AM EDT148.000.020.010.020.00-1116525.78%
GLD240920P001490002024-06-11 1:04PM EDT149.000.020.010.020.00-33225.39%
GLD240920P001500002024-06-07 11:24AM EDT150.000.030.010.020.00-513,73425.00%
GLD240920P001510002024-05-30 12:18PM EDT151.000.030.020.030.00-24656125.59%
GLD240920P001520002023-07-21 10:11AM EDT152.001.081.231.400.00-454545.76%
GLD240920P001530002024-06-11 11:32AM EDT153.000.030.020.030.00-17124.81%
GLD240920P001540002024-06-06 12:16PM EDT154.000.030.020.030.00-31932924.32%
GLD240920P001550002024-05-17 11:04AM EDT155.000.040.020.030.00-291,98423.83%
GLD240920P001560002024-06-11 1:04PM EDT156.000.030.020.030.00-32823.44%
GLD240920P001570002024-05-13 3:48PM EDT157.000.040.020.030.00-11323.05%
GLD240920P001580002023-12-18 1:48PM EDT158.000.610.360.440.00-21822532.76%
GLD240920P001600002024-05-22 12:51PM EDT160.000.050.030.040.00-2301,26222.46%
GLD240920P001610002024-05-29 3:04PM EDT161.000.040.030.040.00-9610422.07%
GLD240920P001620002024-04-01 9:48AM EDT162.000.090.050.070.00-33,19123.15%
GLD240920P001630002024-01-22 4:57PM EDT163.000.560.310.340.00-12428.61%
GLD240920P001640002024-05-03 10:22AM EDT164.000.070.050.060.00-12321.88%
GLD240920P001650002024-03-27 10:05AM EDT165.000.120.060.070.00-35521.83%
GLD240920P001660002024-05-29 11:36AM EDT166.000.060.040.050.00-534120.51%
GLD240920P001670002024-02-01 1:09PM EDT167.000.570.190.400.00-1627.30%
GLD240920P001680002024-04-05 10:02AM EDT168.000.140.070.080.00-134720.90%
GLD240920P001690002024-04-17 12:23PM EDT169.000.120.050.070.00-1,5001,50820.07%
GLD240920P001700002024-05-29 12:15PM EDT170.000.050.050.060.00-26,48719.24%
GLD240920P001710002024-03-08 11:10AM EDT171.000.310.110.150.00-2005,30821.39%
GLD240920P001720002024-03-04 1:28PM EDT172.000.430.170.190.00-44,29321.68%
GLD240920P001730002024-04-02 10:24AM EDT173.000.190.100.120.00-187119.78%
GLD240920P001740002024-05-10 3:49PM EDT174.000.070.090.120.00-169119.34%
GLD240920P001750002024-05-17 3:24PM EDT175.000.070.060.070.00-620017.53%
GLD240920P001760002024-04-10 10:23AM EDT176.000.210.070.100.00-310317.97%
GLD240920P001770002024-06-07 9:57AM EDT177.000.120.070.090.00-447217.29%
GLD240920P001780002024-04-22 4:03PM EDT178.000.240.000.000.00-106.25%
GLD240920P001790002024-06-07 12:39PM EDT179.000.130.080.100.00-127316.65%
GLD240920P001800002024-06-10 3:06PM EDT180.000.120.090.100.00-26,06716.21%
GLD240920P001810002024-06-07 10:57AM EDT181.000.160.090.110.00-31,49716.02%
GLD240920P001820002024-04-19 10:33AM EDT182.000.260.100.130.00-21,59215.97%
GLD240920P001830002024-04-29 2:22PM EDT183.000.220.110.140.00-18115.72%
GLD240920P001840002024-05-21 10:50AM EDT184.000.120.120.140.00-1281,33915.28%
GLD240920P001850002024-06-07 3:54PM EDT185.000.250.140.160.00-103,45415.16%
GLD240920P001860002024-04-04 12:33PM EDT186.000.490.310.340.00-12,45316.85%
GLD240920P001870002024-05-28 11:45AM EDT187.000.170.160.190.00-61,75414.67%
GLD240920P001880002024-04-30 10:04AM EDT188.000.440.190.210.00-461,26614.48%
GLD240920P001890002024-06-11 3:21PM EDT189.000.270.200.230.00-51,33814.23%
GLD240920P001900002024-06-07 3:41PM EDT190.000.390.230.250.00-856,91313.99%
GLD240920P001910002024-05-24 4:05PM EDT191.000.320.250.280.00-16,99313.82%
GLD240920P001920002024-05-21 10:29AM EDT192.000.240.290.320.00-23513.70%
GLD240920P001930002024-06-10 11:25AM EDT193.000.480.330.360.00-163313.55%
GLD240920P001940002024-06-06 11:31AM EDT194.000.270.370.400.00-222113.36%
GLD240920P001950002024-06-11 12:14PM EDT195.000.540.420.450.00-54,56713.18%
GLD240920P001960002024-06-10 9:51AM EDT196.000.680.470.500.00-1,00379112.99%
GLD240920P001970002024-06-05 9:40AM EDT197.000.500.540.570.00-673,25712.88%
GLD240920P001980002024-06-10 3:20PM EDT198.000.810.600.640.00-3633412.72%
GLD240920P001990002024-06-11 3:21PM EDT199.000.860.700.730.00-565812.62%
GLD240920P002000002024-06-12 10:32AM EDT200.000.870.790.82-0.16-15.53%45,92112.46%
GLD240920P002050002024-06-12 9:54AM EDT205.001.601.491.53-0.22-12.09%176,76211.96%
GLD240920P002100002024-06-12 10:23AM EDT210.002.952.752.80-0.37-11.14%2711,07311.69%
GLD240920P002150002024-06-12 10:56AM EDT215.004.974.704.80-0.78-13.57%2261,96811.57%
GLD240920P002200002024-06-12 11:27AM EDT220.007.657.407.55-0.85-10.00%6014,54211.45%
GLD240920P002250002024-06-10 2:52PM EDT225.0012.4510.9011.050.00-31,88011.44%
GLD240920P002300002024-06-11 3:47PM EDT230.0016.3014.9015.050.00-358211.16%
GLD240920P002350002024-06-07 1:30PM EDT235.0021.7519.5519.600.00-84611.44%
GLD240920P002400002024-05-23 10:54AM EDT240.0023.0024.2024.400.00-1112.07%
GLD240920P002450002024-04-29 12:34PM EDT245.0028.2028.6528.900.00-400.00%
GLD240920P002500002024-05-21 2:02PM EDT250.0026.3534.2034.350.00-20015.14%
GLD240920P002550002024-05-21 10:35AM EDT255.0030.3039.1539.300.00-1016.14%
GLD240920P002600002024-05-20 12:14PM EDT260.0035.4844.2044.350.00-1018.36%
GLD240920P002650002024-04-12 10:57AM EDT265.0040.9046.1546.400.00-2300.00%
GLD240920P002700002024-05-24 3:56PM EDT270.0054.1054.3554.450.00-2022.66%
GLD240920P002750002023-08-16 11:24AM EDT275.0098.3496.1597.000.00-20124.37%
GLD240920P002800002023-04-10 3:53PM EDT280.0094.6889.7592.400.00--0103.63%
GLD240920P002850002022-10-19 10:13AM EDT285.00132.350.000.000.00--00.00%
GLD240920P002900002023-04-20 9:52AM EDT290.00103.90104.75107.750.00-10120.21%
GLD240920P002950002023-04-20 9:43AM EDT295.00109.46109.75112.800.00--0122.64%
GLD240920P003000002023-04-20 9:52AM EDT300.00114.75114.75117.750.00-10124.90%
GLD240920P003050002023-04-20 9:42AM EDT305.00119.08119.75122.750.00--0127.15%