Canada markets open in 4 minutes

SPDR Gold Shares (GLD)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
214.61-1.12 (-0.52%)
At close: 04:00PM EDT
214.32 -0.29 (-0.14%)
Pre-Market: 09:26AM EDT
In The Money
Show:ListStraddle
CallsforDecember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD241220C000750002024-06-03 9:30AM EDT75.00142.950.000.000.00-11750.00%
GLD241220C000800002023-10-11 11:47AM EDT80.0097.69101.00105.500.00-21420.00%
GLD241220C000810002023-05-30 11:17AM EDT81.00105.7599.95102.450.00--30.00%
GLD241220C000820002023-05-30 11:17AM EDT82.00104.8099.05101.500.00--110.00%
GLD241220C000830002023-09-15 1:00PM EDT83.00100.2399.70100.450.00-72370.00%
GLD241220C000850002023-09-15 12:59PM EDT85.0098.3497.8598.550.00-220.00%
GLD241220C000860002023-09-15 1:00PM EDT86.0097.3296.9097.650.00--350.00%
GLD241220C000870002023-09-15 1:00PM EDT87.0096.4395.9596.700.00--200.00%
GLD241220C000880002023-05-30 11:17AM EDT88.0099.3093.5095.950.00--70.00%
GLD241220C000890002023-07-05 11:20AM EDT89.0095.1096.4596.900.00--10.00%
GLD241220C000900002024-04-17 9:42AM EDT90.00133.90135.45136.000.00-14129.04%
GLD241220C000950002023-06-29 10:09AM EDT95.0087.6992.2093.550.00-290.00%
GLD241220C001000002023-12-21 2:27PM EDT100.0092.8591.5092.400.00-230.00%
GLD241220C001100002023-05-05 12:52PM EDT110.0082.4076.6579.350.00-220.00%
GLD241220C001150002023-12-18 11:32AM EDT115.0077.4076.5077.500.00-110.00%
GLD241220C001200002024-06-05 10:31AM EDT120.00100.000.000.000.00-1190.00%
GLD241220C001250002024-03-06 12:21PM EDT125.0078.4993.6594.600.00-24265.05%
GLD241220C001300002024-06-06 11:35AM EDT130.0092.970.000.000.00-1580.00%
GLD241220C001350002023-09-14 3:25PM EDT135.0050.5751.4052.100.00-88460.00%
GLD241220C001400002024-02-29 10:30AM EDT140.0054.9070.0070.850.00-220.00%
GLD241220C001450002023-07-07 9:40AM EDT145.0044.4245.2045.700.00-210.00%
GLD241220C001470002024-01-11 10:48AM EDT147.0047.3545.9047.250.00-120.00%
GLD241220C001480002023-08-31 10:55AM EDT148.0041.9532.6533.900.00-1530.00%
GLD241220C001490002023-06-12 2:43PM EDT149.0043.8242.9044.550.00--10.00%
GLD241220C001500002024-06-07 9:30AM EDT150.0068.600.000.000.00-1150.00%
GLD241220C001510002024-01-24 12:29PM EDT151.0041.8542.8044.500.00-110.00%
GLD241220C001520002023-01-23 12:15PM EDT152.0041.1031.3035.500.00--10.00%
GLD241220C001530002023-01-12 3:12PM EDT153.0038.5033.0037.350.00--20.00%
GLD241220C001540002023-10-13 10:02AM EDT154.0033.1034.2035.550.00-340.00%
GLD241220C001550002024-04-15 3:54PM EDT155.0071.0670.0570.600.00-2562.00%
GLD241220C001560002023-11-16 12:10PM EDT156.0037.0038.6539.500.00--10.00%
GLD241220C001580002024-03-28 3:40PM EDT158.0053.0363.2563.850.00-1250.49%
GLD241220C001600002024-04-17 10:37AM EDT160.0066.5067.8068.350.00-52364.80%
GLD241220C001610002023-10-30 2:18PM EDT161.0034.8037.0537.750.00-330.00%
GLD241220C001620002024-02-13 11:41AM EDT162.0030.0544.0044.900.00-150.00%
GLD241220C001630002023-11-01 3:26PM EDT163.0031.1037.3538.350.00-390.00%
GLD241220C001640002023-09-06 11:52AM EDT164.0026.8518.5519.850.00-9110.00%
GLD241220C001650002024-04-12 11:26AM EDT165.0062.8058.3558.950.00-72550.24%
GLD241220C001660002023-09-11 9:53AM EDT166.0025.8520.9021.500.00-470.00%
GLD241220C001670002023-09-11 9:53AM EDT167.0025.0520.2520.800.00-28300.00%
GLD241220C001680002023-11-20 2:04PM EDT168.0026.2529.2030.250.00-160.00%
GLD241220C001690002024-04-17 3:32PM EDT169.0056.2559.1059.700.00-111058.31%
GLD241220C001700002024-06-04 10:16AM EDT170.0049.200.000.000.00-51540.00%
GLD241220C001710002024-04-12 9:58AM EDT171.0057.5052.6053.200.00-475347.27%
GLD241220C001720002024-04-22 3:31PM EDT172.0049.400.000.000.00-100.00%
GLD241220C001730002024-04-22 11:29AM EDT173.0048.800.000.000.00-100.00%
GLD241220C001740002023-11-13 11:55AM EDT174.0019.5021.2521.900.00-210.00%
GLD241220C001750002024-05-23 2:40PM EDT175.0046.150.000.000.00-13880.00%
GLD241220C001760002024-06-07 12:08PM EDT176.0042.190.000.000.00-630.00%
GLD241220C001770002024-04-22 3:31PM EDT177.0044.750.000.000.00-100.00%
GLD241220C001780002024-03-28 2:21PM EDT178.0034.4544.3044.800.00-16239.17%
GLD241220C001790002024-05-14 11:59AM EDT179.0043.7538.6538.800.00-1226.08%
GLD241220C001800002024-06-07 2:58PM EDT180.0037.960.000.000.00-24300.00%
GLD241220C001810002024-05-03 3:34PM EDT181.0037.8039.4039.950.00-168832.95%
GLD241220C001820002024-04-12 2:53PM EDT182.0041.3042.2042.750.00-113740.66%
GLD241220C001830002024-04-18 1:41PM EDT183.0044.2045.8046.350.00-118449.32%
GLD241220C001840002024-04-16 10:27AM EDT184.0041.8544.8545.400.00-134048.64%
GLD241220C001850002024-06-12 2:00PM EDT185.0035.500.000.000.00-12,1140.00%
GLD241220C001860002024-06-05 11:49AM EDT186.0037.300.000.000.00-13160.00%
GLD241220C001870002024-05-15 12:09PM EDT187.0039.2033.5534.150.00-139329.59%
GLD241220C001880002024-04-12 10:07AM EDT188.0041.6836.6037.200.00-339837.31%
GLD241220C001890002024-04-19 1:28PM EDT189.0040.100.000.000.00-2860.00%
GLD241220C001900002024-06-13 12:32PM EDT190.0028.350.000.000.00-18950.00%
GLD241220C001910002024-06-12 11:03AM EDT191.0030.070.000.000.00-3920.00%
GLD241220C001920002024-04-29 3:16PM EDT192.0031.5130.1030.700.00-14429.55%
GLD241220C001930002024-05-06 10:29AM EDT193.0029.1030.5030.950.00-116631.32%
GLD241220C001940002024-06-11 2:17PM EDT194.0026.300.000.000.00-2531,5230.00%
GLD241220C001950002024-06-17 11:22AM EDT195.0025.700.000.000.00-28,8410.00%
GLD241220C001960002024-04-29 9:30AM EDT196.0027.900.000.000.00-15980.00%
GLD241220C001970002024-04-12 3:31PM EDT197.0028.5028.6029.150.00-120932.61%
GLD241220C001980002024-06-03 2:59PM EDT198.0025.750.000.000.00-14750.00%
GLD241220C001990002024-05-13 12:14PM EDT199.0024.9522.4522.850.00-116223.20%
GLD241220C002000002024-06-14 11:04AM EDT200.0022.080.000.000.00-14,1350.00%
GLD241220C002050002024-06-17 10:51AM EDT205.0017.650.000.000.00-65,3220.00%
GLD241220C002100002024-06-17 3:18PM EDT210.0013.800.000.000.00-265,5360.00%
GLD241220C002150002024-06-17 1:41PM EDT215.0010.770.000.000.00-374,0610.10%
GLD241220C002200002024-06-17 3:18PM EDT220.008.630.000.000.00-2326,5360.78%
GLD241220C002250002024-06-17 1:54PM EDT225.006.600.000.000.00-24617,1691.56%
GLD241220C002300002024-06-17 3:46PM EDT230.005.300.000.000.00-69,8511.56%
GLD241220C002350002024-06-17 2:33PM EDT235.004.050.000.000.00-14920,1433.13%
GLD241220C002400002024-06-17 3:41PM EDT240.003.300.000.000.00-126,5303.13%
GLD241220C002450002024-06-17 3:32PM EDT245.002.620.000.000.00-426,3473.13%
GLD241220C002500002024-06-17 3:47PM EDT250.002.100.000.000.00-3025,6026.25%
GLD241220C002550002024-06-14 12:29PM EDT255.001.900.000.000.00-15514,1656.25%
GLD241220C002600002024-06-17 3:47PM EDT260.001.390.000.000.00-224,8896.25%
GLD241220C002650002024-06-14 2:57PM EDT265.001.330.000.000.00-254,1546.25%
GLD241220C002700002024-06-17 2:34PM EDT270.000.920.000.000.00-107926.25%
GLD241220C002750002024-06-17 10:57AM EDT275.000.850.000.000.00-11,7556.25%
GLD241220C002800002024-06-17 4:08PM EDT280.000.640.000.000.00-23,7006.25%
GLD241220C002850002024-06-07 11:31AM EDT285.000.620.000.000.00-411,1416.25%
GLD241220C002900002024-06-13 3:02PM EDT290.000.460.000.000.00-5105756.25%
GLD241220C002950002024-05-06 12:32PM EDT295.000.820.600.640.00-36324.81%
GLD241220C003000002024-06-17 3:46PM EDT300.000.390.000.000.00-71,93312.50%
GLD241220C003050002024-05-30 10:24AM EDT305.000.490.000.000.00-18012.50%
GLD241220C003100002024-06-14 3:01PM EDT310.000.350.000.000.00-511612.50%
GLD241220C003150002024-06-11 11:35AM EDT315.000.300.000.000.00-11512.50%
GLD241220C003200002024-05-23 2:19PM EDT320.000.320.000.000.00-1522812.50%
GLD241220C003250002024-04-12 10:15AM EDT325.001.490.420.470.00-510129.13%
GLD241220C003300002024-04-24 1:33PM EDT330.000.480.230.270.00-127227.64%
GLD241220C003400002024-04-12 11:08AM EDT340.001.260.300.350.00-30031630.32%
GLD241220C003450002024-05-23 9:45AM EDT345.000.250.000.000.00-1212.50%
GLD241220C003500002024-06-11 12:22PM EDT350.000.140.000.000.00-12812.50%
GLD241220C003550002024-05-09 9:44AM EDT355.000.200.090.170.00-21129.69%
GLD241220C003600002024-04-15 2:59PM EDT360.000.620.240.280.00-21725432.37%
GLD241220C003650002023-11-06 10:30AM EDT365.000.400.000.000.00--512.50%
GLD241220C003700002024-06-11 1:09PM EDT370.000.100.000.000.00-329212.50%
GLD241220C003750002024-06-17 9:52AM EDT375.000.090.000.000.00-14812.50%
GLD241220C003800002024-06-10 3:56PM EDT380.000.100.000.000.00-222512.50%
PutsforDecember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD241220P000750002024-04-03 11:37AM EDT75.000.010.000.010.00-252546.88%
GLD241220P000800002023-12-15 1:21PM EDT80.000.050.000.050.00-519951.17%
GLD241220P000830002024-05-22 2:42PM EDT83.000.010.000.000.00-9147625.00%
GLD241220P000840002024-05-22 2:42PM EDT84.000.010.000.000.00-4012825.00%
GLD241220P000850002024-05-22 2:57PM EDT85.000.010.000.000.00-1223225.00%
GLD241220P000870002023-01-27 10:30AM EDT87.000.560.004.450.00-222383.42%
GLD241220P000880002024-05-22 1:33PM EDT88.000.010.000.000.00-515125.00%
GLD241220P000900002024-03-28 3:37PM EDT90.000.020.000.010.00-509239.06%
GLD241220P000950002024-02-09 10:30AM EDT95.000.030.000.050.00-17617742.77%
GLD241220P001000002024-05-10 10:13AM EDT100.000.010.000.010.00-10011734.38%
GLD241220P001050002024-05-22 2:53PM EDT105.000.020.000.000.00-176825.00%
GLD241220P001100002024-02-20 10:35AM EDT110.000.040.020.050.00-223835.55%
GLD241220P001150002024-06-10 12:13PM EDT115.000.010.000.000.00-12812.50%
GLD241220P001200002024-06-11 12:27PM EDT120.000.010.000.000.00-117212.50%
GLD241220P001250002024-06-17 10:27AM EDT125.000.010.000.000.00-420212.50%
GLD241220P001300002024-06-10 12:22PM EDT130.000.020.000.000.00-61,03212.50%
GLD241220P001350002024-06-11 9:37AM EDT135.000.020.000.000.00-61,61612.50%
GLD241220P001400002024-06-17 10:27AM EDT140.000.020.000.000.00-213412.50%
GLD241220P001450002024-06-17 9:30AM EDT145.000.020.000.000.00-41912.50%
GLD241220P001460002024-06-17 10:11AM EDT146.000.020.000.000.00--212.50%
GLD241220P001470002024-06-17 10:12AM EDT147.000.020.000.000.00-11,50412.50%
GLD241220P001480002024-06-17 10:12AM EDT148.000.030.000.000.00-1212.50%
GLD241220P001500002024-06-17 10:12AM EDT150.000.020.000.000.00-164412.50%
GLD241220P001510002024-06-17 10:11AM EDT151.000.030.000.000.00-1212.50%
GLD241220P001520002024-06-17 10:11AM EDT152.000.030.000.000.00-11612.50%
GLD241220P001530002024-06-17 10:11AM EDT153.000.030.000.000.00-1312.50%
GLD241220P001540002024-06-17 10:11AM EDT154.000.040.000.000.00-110712.50%
GLD241220P001550002024-06-17 10:10AM EDT155.000.040.000.000.00-131212.50%
GLD241220P001560002024-06-17 10:11AM EDT156.000.040.000.000.00-11112.50%
GLD241220P001570002024-06-17 10:09AM EDT157.000.050.000.000.00-1915512.50%
GLD241220P001580002024-06-17 9:30AM EDT158.000.050.000.000.00-61896.25%
GLD241220P001590002024-06-17 10:09AM EDT159.000.050.000.000.00-166.25%
GLD241220P001600002024-06-17 9:30AM EDT160.000.050.000.000.00-12,4226.25%
GLD241220P001610002023-09-18 9:50AM EDT161.002.222.402.500.00-4733.61%
GLD241220P001620002024-03-13 2:50PM EDT162.000.290.150.300.00-127220.68%
GLD241220P001630002024-05-08 1:12PM EDT163.000.100.080.140.00-22818.02%
GLD241220P001640002024-06-13 9:50AM EDT164.000.090.000.000.00-52,7366.25%
GLD241220P001650002024-04-10 11:32AM EDT165.000.200.120.130.00-228717.14%
GLD241220P001660002024-05-08 1:12PM EDT166.000.130.100.170.00-222017.48%
GLD241220P001670002024-05-28 10:38AM EDT167.000.120.000.000.00-166.25%
GLD241220P001680002024-05-08 3:00PM EDT168.000.160.120.190.00-105017.04%
GLD241220P001690002024-05-06 10:07AM EDT169.000.180.100.130.00-111315.77%
GLD241220P001700002024-06-17 1:30PM EDT170.000.130.000.000.00-183806.25%
GLD241220P001710002024-05-23 3:53PM EDT171.000.170.000.000.00-126.25%
GLD241220P001720002024-03-22 3:24PM EDT172.000.510.250.310.00-19916.97%
GLD241220P001730002024-04-16 12:30PM EDT173.000.350.130.190.00-10010315.28%
GLD241220P001740002024-04-16 12:30PM EDT174.000.390.140.210.00-10010215.19%
GLD241220P001750002024-06-10 4:08PM EDT175.000.200.000.000.00-603,9426.25%
GLD241220P001760002024-05-24 1:34PM EDT176.000.260.000.000.00-11526.25%
GLD241220P001770002024-06-07 11:17AM EDT177.000.260.000.000.00-21706.25%
GLD241220P001780002024-05-28 10:37AM EDT178.000.250.000.000.00-11096.25%
GLD241220P001790002024-04-04 1:17PM EDT179.000.560.410.470.00-51815.59%
GLD241220P001800002024-05-31 10:51AM EDT180.000.310.000.000.00-202,5956.25%
GLD241220P001810002024-05-21 12:17PM EDT181.000.280.000.000.00-425606.25%
GLD241220P001820002024-03-27 4:05PM EDT182.000.990.490.590.00-14815.14%
GLD241220P001830002024-04-26 1:17PM EDT183.000.590.400.440.00-112313.83%
GLD241220P001840002024-06-07 3:12PM EDT184.000.510.000.000.00-1186.25%
GLD241220P001850002024-06-12 11:32AM EDT185.000.410.000.000.00-1801,6133.13%
GLD241220P001860002024-04-12 9:36AM EDT186.000.830.500.560.00-52413.38%
GLD241220P001870002024-06-07 11:17AM EDT187.000.620.000.000.00-24033.13%
GLD241220P001880002024-04-29 10:41AM EDT188.000.850.570.610.00-1045812.84%
GLD241220P001890002024-05-09 9:59AM EDT189.000.800.790.990.00-48969214.08%
GLD241220P001900002024-06-14 10:41AM EDT190.000.660.000.000.00-14,7643.13%
GLD241220P001910002024-06-06 1:07PM EDT191.000.580.000.000.00-12763.13%
GLD241220P001920002024-04-23 9:45AM EDT192.001.430.000.000.00-2723883.13%
GLD241220P001930002024-05-06 12:03PM EDT193.001.240.760.800.00-6036911.62%
GLD241220P001940002024-06-05 11:32AM EDT194.000.870.000.000.00-101,3393.13%
GLD241220P001950002024-06-14 12:43PM EDT195.001.070.000.000.00-29,8463.13%
GLD241220P001960002024-05-30 10:11AM EDT196.001.160.000.000.00-17373.13%
GLD241220P001970002024-06-05 1:53PM EDT197.001.140.000.000.00-37073.13%
GLD241220P001980002024-05-28 1:01PM EDT198.001.450.000.000.00-45193.13%
GLD241220P001990002024-06-17 11:35AM EDT199.001.680.000.000.00-58293.13%
GLD241220P002000002024-06-17 1:44PM EDT200.001.780.000.000.00-212,0383.13%
GLD241220P002050002024-06-17 11:35AM EDT205.002.930.000.000.00-53,9761.56%
GLD241220P002100002024-06-17 10:21AM EDT210.004.300.000.000.00-24,4880.78%
GLD241220P002150002024-06-14 9:46AM EDT215.006.200.000.000.00-51,6470.00%
GLD241220P002200002024-06-17 10:29AM EDT220.009.000.000.000.00-24,2910.00%
GLD241220P002250002024-06-17 9:34AM EDT225.0012.400.000.000.00-114,1340.00%
GLD241220P002300002024-06-12 9:32AM EDT230.0015.650.000.000.00-15210.00%
GLD241220P002350002024-04-17 3:40PM EDT235.0017.8014.3514.950.00-110.00%
GLD241220P002400002024-05-20 9:37AM EDT240.0018.680.000.000.00-100.00%
GLD241220P002450002024-05-03 9:31AM EDT245.0032.1029.2029.900.00-1000.00%
GLD241220P002500002024-06-11 9:33AM EDT250.0036.000.000.000.00-1500.00%
GLD241220P002650002024-04-12 10:21AM EDT265.0041.9045.9546.550.00-100.00%
GLD241220P002700002022-10-18 2:37PM EDT270.00116.32103.65108.500.00--0112.34%
GLD241220P002850002024-03-12 9:41AM EDT285.0085.0368.2068.850.00-1000.00%
GLD241220P002900002023-04-20 9:54AM EDT290.00103.90104.25108.100.00--087.28%
GLD241220P002950002024-05-02 10:01AM EDT295.0082.7279.2079.900.00--00.00%
GLD241220P003000002024-05-31 3:53PM EDT300.0084.680.000.000.00-100.00%
GLD241220P003800002024-01-03 3:34PM EDT380.00190.90190.65191.900.00--0104.13%