Canada markets open in 3 hours 27 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
214.74 +1.77 (+0.83%)
Pre-Market: 05:59AM EDT
In The Money
Show:ListStraddle
CallsforSeptember 30, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD240930C001250002024-01-18 4:35PM EDT125.0066.2564.7565.500.00-420.00%
GLD240930C001300002024-01-18 3:07PM EDT130.0061.2359.9560.700.00-210.00%
GLD240930C001450002023-12-29 1:28PM EDT145.0051.5647.4548.400.00-110.00%
GLD240930C001500002024-03-01 4:55PM EDT150.0047.4559.1559.500.00-2480.00%
GLD240930C001550002024-02-29 10:40AM EDT155.0039.0054.2554.650.00-110.00%
GLD240930C001600002024-05-20 1:39PM EDT160.0068.230.000.000.00--00.00%
GLD240930C001640002024-04-26 10:59AM EDT164.0055.4754.6554.900.00-1054.55%
GLD240930C001670002023-10-16 3:27PM EDT167.0021.7521.2023.900.00-110.00%
GLD240930C001690002023-12-04 10:30AM EDT169.0028.3526.6026.950.00-120.00%
GLD240930C001700002024-04-19 2:12PM EDT170.0055.300.000.000.00-1180.00%
GLD240930C001710002024-05-31 11:48AM EDT171.0047.630.000.000.00-300.00%
GLD240930C001730002023-12-22 2:27PM EDT173.0025.4220.2520.950.00-440.00%
GLD240930C001750002024-03-08 3:12PM EDT175.0031.0844.1044.550.00-1247.85%
GLD240930C001760002024-01-11 12:24PM EDT176.0019.1018.2518.450.00-110.00%
GLD240930C001770002023-10-10 11:55AM EDT177.0011.5016.4017.450.00-48480.00%
GLD240930C001780002024-05-08 10:29AM EDT178.0039.9736.3536.750.00-12628.05%
GLD240930C001800002024-06-10 12:42PM EDT180.0036.700.000.000.00-1000.00%
GLD240930C001810002024-03-27 1:32PM EDT181.0026.8539.4039.700.00-2246.16%
GLD240930C001820002024-04-12 10:56AM EDT182.0046.9040.2040.500.00-1450.35%
GLD240930C001830002024-03-12 9:43AM EDT183.0022.7537.8037.950.00-21045.12%
GLD240930C001840002024-01-31 12:29PM EDT184.0014.680.000.000.00-120.00%
GLD240930C001850002024-04-15 3:17PM EDT185.0040.1539.4039.650.00-102352.99%
GLD240930C001860002024-03-26 10:26AM EDT186.0021.5834.1534.400.00-11140.95%
GLD240930C001870002024-05-15 3:16PM EDT187.0037.620.000.000.00-100.00%
GLD240930C001880002024-05-09 3:39PM EDT188.0032.6026.8027.100.00-10019623.00%
GLD240930C001890002024-02-16 1:21PM EDT189.008.4517.1517.600.00-1650.00%
GLD240930C001900002024-06-05 10:53AM EDT190.0030.430.000.000.00-400.00%
GLD240930C001910002024-04-19 11:32AM EDT191.0035.1036.1036.400.00-111753.97%
GLD240930C001920002024-06-06 10:49AM EDT192.0030.250.000.000.00-100.00%
GLD240930C001950002024-06-04 1:07PM EDT195.0023.700.000.000.00-500.00%
GLD240930C002000002024-06-13 3:14PM EDT200.0017.100.000.000.00-500.00%
GLD240930C002050002024-06-04 12:34PM EDT205.0014.920.000.000.00-300.00%
GLD240930C002100002024-06-13 1:33PM EDT210.009.550.000.000.00-1,01100.00%
GLD240930C002150002024-06-13 3:17PM EDT215.006.900.000.000.00-2600.39%
GLD240930C002200002024-06-13 3:50PM EDT220.004.850.000.000.00-11101.56%
GLD240930C002250002024-06-13 1:17PM EDT225.003.390.000.000.00-13103.13%
GLD240930C002300002024-06-13 2:51PM EDT230.002.360.000.000.00-1103.13%
GLD240930C002350002024-06-13 11:52AM EDT235.001.600.000.000.00-403.13%
GLD240930C002400002024-06-13 3:58PM EDT240.001.190.000.000.00-45506.25%
GLD240930C002450002024-06-13 1:56PM EDT245.000.860.000.000.00-11106.25%
GLD240930C002500002024-06-13 1:56PM EDT250.000.620.000.000.00-7306.25%
GLD240930C002550002024-06-10 3:54PM EDT255.000.570.000.000.00-5506.25%
GLD240930C002600002024-06-07 3:10PM EDT260.000.440.000.000.00-31806.25%
GLD240930C002650002024-06-06 1:20PM EDT265.000.610.000.000.00-106.25%
GLD240930C002700002024-05-21 1:56PM EDT270.000.960.000.000.00-6006.25%
GLD240930C002750002024-06-06 3:30PM EDT275.000.410.000.000.00-1012.50%
GLD240930C002800002024-06-12 9:32AM EDT280.000.230.000.000.00-1012.50%
PutsforSeptember 30, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD240930P001250002024-05-24 2:20PM EDT125.000.020.000.000.00-157025.00%
GLD240930P001300002024-06-10 12:24PM EDT130.000.010.000.000.00-14025.00%
GLD240930P001350002024-05-16 3:24PM EDT135.000.020.000.000.00--012.50%
GLD240930P001400002024-05-24 9:38AM EDT140.000.030.000.000.00-110012.50%
GLD240930P001450002024-05-06 3:04PM EDT145.000.030.020.030.00-3926.37%
GLD240930P001500002024-06-07 11:24AM EDT150.000.030.000.000.00-46012.50%
GLD240930P001510002024-05-15 9:31AM EDT151.000.030.000.000.00--012.50%
GLD240930P001520002024-03-21 10:36AM EDT152.000.070.050.070.00--1025.78%
GLD240930P001530002024-05-22 11:21AM EDT153.000.030.000.000.00-10012.50%
GLD240930P001540002024-06-06 12:16PM EDT154.000.030.000.000.00-319012.50%
GLD240930P001550002024-05-17 11:04AM EDT155.000.040.000.000.00-29012.50%
GLD240930P001560002024-06-11 11:32AM EDT156.000.030.000.000.00-11012.50%
GLD240930P001570002024-01-08 10:40AM EDT157.000.530.220.260.00--19328.32%
GLD240930P001600002024-06-13 9:45AM EDT160.000.030.000.000.00-400012.50%
GLD240930P001610002024-05-29 3:04PM EDT161.000.040.000.000.00--012.50%
GLD240930P001620002024-05-06 3:41PM EDT162.000.050.040.050.00-166120.51%
GLD240930P001630002024-05-10 9:43AM EDT163.000.050.050.070.00-235020.95%
GLD240930P001650002024-02-26 11:16AM EDT165.000.400.110.140.00-31999222.07%
GLD240930P001660002024-03-22 12:21PM EDT166.000.180.090.120.00-157321.14%
GLD240930P001670002024-06-11 11:29AM EDT167.000.050.000.000.00-5012.50%
GLD240930P001680002024-06-07 11:21AM EDT168.000.070.000.000.00-5012.50%
GLD240930P001690002024-04-30 12:27PM EDT169.000.080.060.080.00-241818.75%
GLD240930P001700002024-04-09 11:43AM EDT170.000.150.060.080.00-518818.31%
GLD240930P001710002024-04-09 11:44AM EDT171.000.170.060.090.00-314718.16%
GLD240930P001720002024-04-02 12:51PM EDT172.000.190.100.120.00-216318.51%
GLD240930P001730002024-06-07 10:37AM EDT173.000.090.000.000.00-1406.25%
GLD240930P001740002024-06-07 10:08AM EDT174.000.100.000.000.00-3306.25%
GLD240930P001750002024-05-17 12:01PM EDT175.000.080.000.000.00-306.25%
GLD240930P001760002024-06-07 10:21AM EDT176.000.110.000.000.00-106.25%
GLD240930P001770002024-06-07 10:15AM EDT177.000.120.000.000.00-4206.25%
GLD240930P001780002024-06-07 10:06AM EDT178.000.130.000.000.00-1406.25%
GLD240930P001790002024-04-30 12:27PM EDT179.000.210.100.130.00-24315.65%
GLD240930P001800002024-06-06 12:27PM EDT180.000.100.000.000.00-10006.25%
GLD240930P001810002024-04-30 11:38AM EDT181.000.260.110.130.00-31814.80%
GLD240930P001820002024-04-24 12:23PM EDT182.000.290.130.160.00-2217014.84%
GLD240930P001830002024-04-30 10:04AM EDT183.000.290.130.150.00-14943114.26%
GLD240930P001840002024-06-13 1:57PM EDT184.000.180.000.000.00-106.25%
GLD240930P001850002024-06-10 1:25PM EDT185.000.210.000.000.00-106.25%
GLD240930P001860002024-04-30 10:04AM EDT186.000.390.180.190.00-14922413.48%
GLD240930P001870002024-05-24 1:29PM EDT187.000.230.000.000.00-306.25%
GLD240930P001880002024-05-24 1:29PM EDT188.000.260.000.000.00-306.25%
GLD240930P001890002024-05-24 1:29PM EDT189.000.290.000.000.00-306.25%
GLD240930P001900002024-06-07 3:56PM EDT190.000.450.000.000.00-2506.25%
GLD240930P001910002024-06-13 12:47PM EDT191.000.390.000.000.00-603.13%
GLD240930P001920002024-06-04 11:44AM EDT192.000.340.000.000.00-803.13%
GLD240930P001950002024-06-13 12:47PM EDT195.000.640.000.000.00-303.13%
GLD240930P002000002024-06-13 12:48PM EDT200.001.180.000.000.00-1503.13%
GLD240930P002050002024-06-13 2:19PM EDT205.002.090.000.000.00-2601.56%
GLD240930P002100002024-06-13 10:08AM EDT210.003.450.000.000.00-600.78%
GLD240930P002150002024-06-13 3:10PM EDT215.006.000.000.000.00-300.00%
GLD240930P002200002024-06-13 1:20PM EDT220.009.100.000.000.00-100.00%
GLD240930P002250002024-06-11 9:35AM EDT225.0012.610.000.000.00-400.00%
GLD240930P002300002024-06-13 2:54PM EDT230.0017.250.000.000.00-8700.00%
GLD240930P002350002024-06-13 9:43AM EDT235.0020.400.000.000.00-2100.00%
GLD240930P002400002024-06-12 12:11PM EDT240.0024.070.000.000.00-100.00%
GLD240930P002450002024-05-23 10:50AM EDT245.0027.980.000.000.00-100.00%
GLD240930P002500002024-06-06 4:04PM EDT250.0030.520.000.000.00-100.00%
GLD240930P002550002024-06-06 4:04PM EDT255.0035.540.000.000.00-100.00%
GLD240930P002650002024-04-12 10:27AM EDT265.0041.7546.1546.400.00-2500.00%