Canada markets open in 2 hours 15 minutes

SPDR Gold Shares (GLD)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
221.80+0.07 (+0.03%)
At close: 04:00PM EDT
222.50 +0.70 (+0.32%)
Pre-Market: 07:07AM EDT
In The Money
Show:ListStraddle
CallsforNovember 15, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD241115C000900002024-04-17 9:42AM EDT90.00133.59135.15135.650.00--1117.55%
GLD241115C001150002024-01-18 2:58PM EDT115.0076.3775.1075.800.00-52260.00%
GLD241115C001200002024-03-25 3:37PM EDT120.0084.6797.3597.900.00--100.00%
GLD241115C001250002024-01-22 11:52AM EDT125.0067.2166.2567.050.00--10.00%
GLD241115C001300002024-07-18 11:41AM EDT130.0099.900.000.000.00-330.00%
GLD241115C001350002024-07-10 1:58PM EDT135.0086.750.000.000.00-1140.00%
GLD241115C001400002024-01-11 3:11PM EDT140.0052.4552.1053.200.00--20.00%
GLD241115C001450002024-02-01 3:10PM EDT145.0050.7452.2053.650.00-220.00%
GLD241115C001500002024-05-03 10:52AM EDT150.0066.1468.6069.000.00-350.00%
GLD241115C001650002024-01-18 2:50PM EDT165.0029.4027.7528.450.00-220.00%
GLD241115C001700002024-05-03 10:21AM EDT170.0046.0549.1549.550.00-130.00%
GLD241115C001750002024-06-12 10:01AM EDT175.0044.2450.7050.900.00-13942.87%
GLD241115C001760002024-01-10 11:07AM EDT176.0021.4019.5019.700.00--1060.00%
GLD241115C001770002024-03-04 12:36PM EDT177.0026.1340.9541.650.00-11660.00%
GLD241115C001780002024-01-10 10:37AM EDT178.0020.3017.4018.750.00--10.00%
GLD241115C001800002024-07-08 3:03PM EDT180.0041.280.000.000.00-1190.00%
GLD241115C001810002024-07-08 2:57PM EDT181.0040.230.000.000.00-170.00%
GLD241115C001830002024-04-01 12:37PM EDT183.0030.8937.5037.600.00-110.00%
GLD241115C001840002024-07-17 10:01AM EDT184.0048.640.000.000.00-440.00%
GLD241115C001850002024-07-09 11:49AM EDT185.0036.600.000.000.00-102070.00%
GLD241115C001860002024-06-18 9:52AM EDT186.0033.1044.5044.800.00-2149.38%
GLD241115C001870002024-07-11 10:04AM EDT187.0039.000.000.000.00-190.00%
GLD241115C001880002024-06-25 11:48AM EDT188.0030.850.000.000.00-160.00%
GLD241115C001890002024-06-12 9:31AM EDT189.0031.850.000.000.00-1370.00%
GLD241115C001900002024-07-22 10:34AM EDT190.0033.700.000.000.00-17150.00%
GLD241115C001910002024-02-20 10:30AM EDT191.009.8018.6519.200.00-41700.00%
GLD241115C001920002024-04-08 1:18PM EDT192.0030.3827.3027.700.00-11800.00%
GLD241115C001930002024-07-03 10:42AM EDT193.0029.500.000.000.00-12160.00%
GLD241115C001940002024-07-09 3:06PM EDT194.0028.460.000.000.00-5470.00%
GLD241115C001950002024-05-15 12:33PM EDT195.0031.3525.3525.650.00-5911,7110.00%
GLD241115C001960002024-07-22 1:39PM EDT196.0028.900.000.000.00-131100.00%
GLD241115C001970002024-07-11 9:31AM EDT197.0029.290.000.000.00-23,5340.00%
GLD241115C001980002024-07-22 1:22PM EDT198.0027.200.000.000.00-12,9100.00%
GLD241115C001990002024-07-22 1:39PM EDT199.0026.100.000.000.00-41290.00%
GLD241115C002000002024-07-22 1:22PM EDT200.0025.350.000.000.00-15020.00%
GLD241115C002050002024-07-22 1:39PM EDT205.0020.700.000.000.00-208950.00%
GLD241115C002100002024-07-19 1:35PM EDT210.0016.900.000.000.00-99,7280.00%
GLD241115C002130002024-07-19 1:01PM EDT213.0014.850.000.000.00-330.00%
GLD241115C002140002024-07-19 10:31AM EDT214.0014.300.000.000.00-170.00%
GLD241115C002150002024-07-22 2:57PM EDT215.0013.000.000.000.00-132,7250.00%
GLD241115C002170002024-07-22 2:08PM EDT217.0011.550.000.000.00-22230.00%
GLD241115C002180002024-07-22 1:54PM EDT218.0010.950.000.000.00-14360.00%
GLD241115C002190002024-07-22 2:07PM EDT219.0010.350.000.000.00-76930.00%
GLD241115C002200002024-07-22 3:56PM EDT220.0010.080.000.000.00-1143,5370.00%
GLD241115C002210002024-07-22 3:44PM EDT221.009.400.000.000.00-51790.00%
GLD241115C002220002024-07-22 1:22PM EDT222.008.850.000.000.00-3244130.05%
GLD241115C002230002024-07-22 12:40PM EDT223.008.150.000.000.00-182020.20%
GLD241115C002240002024-07-22 11:08AM EDT224.007.510.000.000.00-1950.39%
GLD241115C002250002024-07-22 2:13PM EDT225.007.270.000.000.00-282,7170.78%
GLD241115C002260002024-07-19 3:26PM EDT226.007.300.000.000.00-602140.78%
GLD241115C002270002024-07-22 12:30PM EDT227.006.150.000.000.00-17440.78%
GLD241115C002280002024-07-22 11:58AM EDT228.005.760.000.000.00-24661.56%
GLD241115C002290002024-07-18 11:59AM EDT229.009.150.000.000.00-592371.56%
GLD241115C002300002024-07-22 2:55PM EDT230.005.500.000.000.00-378,1801.56%
GLD241115C002310002024-07-19 3:29PM EDT231.005.420.000.000.00-4511.56%
GLD241115C002320002024-07-22 12:08PM EDT232.004.580.000.000.00-31,2721.56%
GLD241115C002330002024-07-22 12:08PM EDT233.004.290.000.000.00-15621.56%
GLD241115C002340002024-07-22 2:34PM EDT234.004.180.000.000.00-181.56%
GLD241115C002350002024-07-22 3:58PM EDT235.004.100.000.000.00-3421,8693.13%
GLD241115C002360002024-07-19 3:29PM EDT236.004.020.000.000.00-453.13%
GLD241115C002370002024-07-17 12:31PM EDT237.005.800.000.000.00-5253.13%
GLD241115C002380002024-07-22 9:57AM EDT238.003.300.000.000.00-1427933.13%
GLD241115C002390002024-07-17 10:10AM EDT239.005.800.000.000.00-11933.13%
GLD241115C002400002024-07-22 3:56PM EDT240.003.050.000.000.00-1,2928,6313.13%
GLD241115C002410002024-07-22 9:57AM EDT241.002.750.000.000.00-62473.13%
GLD241115C002420002024-07-15 11:49AM EDT242.003.800.000.000.00-113.13%
GLD241115C002430002024-07-19 11:31AM EDT243.002.740.000.000.00-333.13%
GLD241115C002440002024-07-16 11:12AM EDT244.004.200.000.000.00--103.13%
GLD241115C002450002024-07-22 3:56PM EDT245.002.200.000.000.00-65,4003.13%
GLD241115C002470002024-07-16 12:34PM EDT247.003.650.000.000.00-30593.13%
GLD241115C002480002024-07-16 10:20AM EDT248.003.000.000.000.00--53.13%
GLD241115C002490002024-07-22 10:19AM EDT249.001.680.000.000.00-1173.13%
GLD241115C002500002024-07-22 4:13PM EDT250.001.650.000.000.00-6,69924,7176.25%
GLD241115C002550002024-07-22 9:46AM EDT255.001.200.000.000.00-2957,6406.25%
GLD241115C002600002024-07-22 10:05AM EDT260.000.920.000.000.00-6641,7106.25%
GLD241115C002650002024-07-22 12:55PM EDT265.000.660.000.000.00-366,5476.25%
GLD241115C002700002024-07-19 10:39AM EDT270.000.630.000.000.00-167646.25%
GLD241115C002750002024-07-22 12:07PM EDT275.000.390.000.000.00-126296.25%
GLD241115C002800002024-07-22 11:20AM EDT280.000.320.000.000.00-11,0126.25%
GLD241115C002850002024-07-18 9:47AM EDT285.000.530.000.000.00-315412.50%
GLD241115C002900002024-07-18 3:49PM EDT290.000.360.000.000.00-120712.50%
GLD241115C002950002024-07-17 4:13PM EDT295.000.370.000.000.00-1053,48612.50%
GLD241115C003000002024-07-19 1:22PM EDT300.000.200.000.000.00-466612.50%
GLD241115C003050002024-06-05 1:32PM EDT305.000.320.220.240.00-53226.66%
GLD241115C003100002024-07-22 3:01PM EDT310.000.130.000.000.00-15312.50%
GLD241115C003150002024-07-16 11:22AM EDT315.000.230.000.000.00-110012.50%
GLD241115C003200002024-05-09 2:37PM EDT320.000.300.130.190.00-315929.05%
GLD241115C003250002024-06-03 3:33PM EDT325.000.200.110.130.00-1028.61%
GLD241115C003300002024-07-22 9:30AM EDT330.000.090.000.000.00-1033212.50%
PutsforNovember 15, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD241115P000900002024-01-24 2:01PM EDT90.000.020.010.040.00--355.47%
GLD241115P000950002024-02-26 2:16PM EDT95.000.020.010.020.00-4450.00%
GLD241115P001000002024-04-08 9:32AM EDT100.000.010.000.000.00-19025.00%
GLD241115P001050002024-06-10 10:37AM EDT105.000.010.000.010.00--21542.97%
GLD241115P001100002024-06-10 10:50AM EDT110.000.010.000.010.00-10020340.63%
GLD241115P001150002024-06-10 10:30AM EDT115.000.010.000.010.00--1637.89%
GLD241115P001200002024-05-23 9:31AM EDT120.000.020.010.020.00--10237.89%
GLD241115P001250002024-06-24 10:20AM EDT125.000.010.000.000.00-63625.00%
GLD241115P001300002024-07-03 12:25PM EDT130.000.010.000.000.00-53,71425.00%
GLD241115P001350002024-07-02 10:07AM EDT135.000.010.000.000.00-203112.50%
GLD241115P001400002024-07-10 3:30PM EDT140.000.010.000.000.00-10011712.50%
GLD241115P001450002024-06-27 11:32AM EDT145.000.020.000.000.00-192812.50%
GLD241115P001500002024-07-05 10:43AM EDT150.000.020.000.000.00-14412.50%
GLD241115P001550002024-07-12 3:30PM EDT155.000.020.000.000.00-1362,66012.50%
GLD241115P001600002024-07-18 11:06AM EDT160.000.020.000.000.00-1080712.50%
GLD241115P001650002024-07-19 2:53PM EDT165.000.030.000.000.00-55,11012.50%
GLD241115P001700002024-07-19 10:18AM EDT170.000.040.000.000.00-824112.50%
GLD241115P001750002024-06-26 3:50PM EDT175.000.100.000.000.00-151046.25%
GLD241115P001760002024-07-18 1:18PM EDT176.000.040.000.000.00-136.25%
GLD241115P001770002024-04-10 12:18PM EDT177.000.370.160.190.00-1320.02%
GLD241115P001780002024-03-19 1:01PM EDT178.000.760.310.360.00-1421.83%
GLD241115P001790002024-04-30 12:31PM EDT179.000.370.190.220.00-214619.63%
GLD241115P001800002024-07-05 9:30AM EDT180.000.090.000.000.00-52,2046.25%
GLD241115P001810002024-06-20 2:22PM EDT181.000.150.080.100.00-25026516.60%
GLD241115P001820002024-06-07 9:41AM EDT182.000.280.070.090.00-72916.02%
GLD241115P001830002024-05-28 10:34AM EDT183.000.240.150.170.00-2417.14%
GLD241115P001840002024-03-07 1:30PM EDT184.001.600.520.570.00-2520.90%
GLD241115P001850002024-07-11 9:31AM EDT185.000.080.000.000.00-32276.25%
GLD241115P001860002024-06-07 1:57PM EDT186.000.430.110.140.00-41115.43%
GLD241115P001870002024-07-11 9:57AM EDT187.000.120.000.000.00-16486.25%
GLD241115P001880002024-04-08 9:50AM EDT188.000.810.590.620.00-30538119.29%
GLD241115P001890002024-05-01 3:57PM EDT189.000.780.470.500.00-14739517.93%
GLD241115P001900002024-07-22 12:30PM EDT190.000.180.000.000.00-11,7376.25%
GLD241115P001910002024-07-19 12:03PM EDT191.000.200.000.000.00-47856.25%
GLD241115P001920002024-06-13 11:03AM EDT192.000.630.160.180.00-243713.55%
GLD241115P001930002024-07-12 10:08AM EDT193.000.210.000.000.00-23,5956.25%
GLD241115P001940002024-07-15 3:42PM EDT194.000.210.000.000.00-13,7626.25%
GLD241115P001950002024-07-22 10:15AM EDT195.000.310.000.000.00-19010,2256.25%
GLD241115P001960002024-07-19 2:52PM EDT196.000.380.000.000.00-201,2306.25%
GLD241115P001970002024-07-16 12:15PM EDT197.000.270.000.000.00-15,3166.25%
GLD241115P001980002024-07-15 12:14PM EDT198.000.340.000.000.00-14,0433.13%
GLD241115P001990002024-07-11 9:57AM EDT199.000.460.000.000.00-13203.13%
GLD241115P002000002024-07-22 2:29PM EDT200.000.530.000.000.00-88373.13%
GLD241115P002050002024-07-22 2:29PM EDT205.000.990.000.000.00-59763.13%
GLD241115P002100002024-07-19 11:45AM EDT210.001.800.000.000.00-51,4521.56%
GLD241115P002110002024-07-22 9:30AM EDT211.002.100.000.000.00-46471.56%
GLD241115P002120002024-07-22 9:30AM EDT212.002.340.000.000.00-40541.56%
GLD241115P002140002024-07-22 10:29AM EDT214.003.000.000.000.00-161.56%
GLD241115P002150002024-07-22 1:38PM EDT215.003.120.000.000.00-81,1191.56%
GLD241115P002160002024-07-22 11:03AM EDT216.003.650.000.000.00-4441.56%
GLD241115P002170002024-07-15 12:39PM EDT217.002.940.000.000.00-10300.78%
GLD241115P002180002024-07-17 12:30PM EDT218.002.800.000.000.00--550.78%
GLD241115P002190002024-07-19 9:31AM EDT219.004.710.000.000.00-8830.78%
GLD241115P002200002024-07-22 3:16PM EDT220.004.950.000.000.00-113960.39%
GLD241115P002210002024-07-22 1:19PM EDT221.005.500.000.000.00-45480.20%
GLD241115P002220002024-07-22 9:38AM EDT222.006.150.000.000.00-150.00%
GLD241115P002230002024-07-19 9:38AM EDT223.006.510.000.000.00-211780.00%
GLD241115P002240002024-07-22 3:16PM EDT224.006.940.000.000.00-28450.00%
GLD241115P002250002024-07-22 2:13PM EDT225.007.670.000.000.00-121,5140.00%
GLD241115P002260002024-07-22 3:03PM EDT226.008.200.000.000.00-30330.00%
GLD241115P002270002024-07-18 12:05PM EDT227.006.180.000.000.00-1600.00%
GLD241115P002280002024-07-22 10:41AM EDT228.009.900.000.000.00-2130.00%
GLD241115P002290002024-07-19 3:20PM EDT229.0010.150.000.000.00-1460.00%
GLD241115P002300002024-07-19 9:32AM EDT230.0010.970.000.000.00-205340.00%
GLD241115P002310002024-07-19 3:14PM EDT231.0011.550.000.000.00-330.00%
GLD241115P002320002024-07-11 10:26AM EDT232.0011.580.000.000.00--30.00%
GLD241115P002330002024-07-16 10:55AM EDT233.0010.100.000.000.00--30.00%
GLD241115P002340002024-07-16 10:54AM EDT234.0010.800.000.000.00--90.00%
GLD241115P002350002024-07-19 9:33AM EDT235.0014.600.000.000.00-32000.00%
GLD241115P002360002024-07-16 1:24PM EDT236.0011.350.000.000.00--80.00%
GLD241115P002370002024-07-18 1:25PM EDT237.0012.550.000.000.00-18260.00%
GLD241115P002380002024-07-16 1:29PM EDT238.0012.750.000.000.00--50.00%
GLD241115P002400002024-06-21 2:07PM EDT240.0025.6518.7018.900.00-5011.07%
GLD241115P002430002024-07-11 2:36PM EDT243.0020.130.000.000.00--10.00%
GLD241115P002450002024-07-03 10:02AM EDT245.0026.670.000.000.00-300.00%
GLD241115P002500002024-07-03 10:02AM EDT250.0031.620.000.000.00-100.00%
GLD241115P002550002024-05-16 10:54AM EDT255.0035.4539.2039.550.00-1034.39%
GLD241115P002600002024-05-20 9:41AM EDT260.0036.6244.2544.650.00-2037.10%
GLD241115P002650002024-05-17 3:56PM EDT265.0041.3749.2049.550.00-6039.20%
GLD241115P002800002024-05-02 11:11AM EDT280.0066.5964.3564.750.00--046.22%
GLD241115P003000002024-05-02 10:06AM EDT300.0087.7084.3584.750.00--053.33%
GLD241115P003300002024-05-03 12:28PM EDT330.00117.40114.35114.750.00-10063.23%