Canada markets closed

SPDR Gold Shares (GLD)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
222.58+0.78 (+0.35%)
At close: 04:00PM EDT
222.73 +0.15 (+0.07%)
After hours: 06:31PM EDT
In The Money
Show:ListStraddle
CallsforDecember 31, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD241231C001350002024-06-10 1:19PM EDT135.0082.5087.2087.600.00-2125.39%
GLD241231C001500002024-07-18 9:36AM EDT150.0080.5375.4075.900.00-118949.26%
GLD241231C001550002024-01-11 12:47PM EDT155.0039.1238.6539.950.00--10.00%
GLD241231C001600002024-07-16 11:48AM EDT160.0071.5365.6566.150.00-202743.95%
GLD241231C001650002024-05-29 1:40PM EDT165.0056.5353.8554.300.00-130.00%
GLD241231C001700002024-06-10 12:30PM EDT170.0048.7253.2053.600.00-5526.92%
GLD241231C001750002024-07-02 9:38AM EDT175.0044.9651.1051.500.00--136.03%
GLD241231C001760002024-02-15 11:27AM EDT176.0019.4030.7031.600.00-1640.00%
GLD241231C001800002024-07-19 10:18AM EDT180.0046.1546.2546.650.00-1533.50%
GLD241231C001840002024-03-20 3:19PM EDT184.0026.2043.7043.900.00-1134.54%
GLD241231C001850002024-07-19 12:05PM EDT185.0041.6541.4041.900.00-112731.23%
GLD241231C001860002024-02-12 12:17PM EDT186.0013.0024.0524.250.00-100.00%
GLD241231C001870002024-07-23 10:21AM EDT187.0039.1539.5039.95+6.80+21.02%1330.17%
GLD241231C001880002024-07-15 10:04AM EDT188.0040.2338.5538.950.00-1629.57%
GLD241231C001890002024-05-17 1:55PM EDT189.0040.5232.0032.500.00-5100.00%
GLD241231C001900002024-07-19 9:30AM EDT190.0036.5536.6037.10+0.52+1.44%116828.77%
GLD241231C001910002024-07-23 10:15AM EDT191.0035.6035.6536.15+1.13+3.28%1928.29%
GLD241231C001920002024-01-31 4:51PM EDT192.0011.7212.4014.200.00--10.00%
GLD241231C001930002024-04-12 12:37PM EDT193.0035.0032.3532.950.00-2423.98%
GLD241231C001940002024-03-07 3:28PM EDT194.0017.3228.9029.900.00-1317.11%
GLD241231C001950002024-07-23 3:34PM EDT195.0032.2531.9032.35+1.82+5.98%59726.37%
GLD241231C001960002024-07-23 10:21AM EDT196.0030.6530.9531.45-7.70-20.08%1926.00%
GLD241231C001970002024-07-03 11:03AM EDT197.0027.1030.0530.500.00-1125.50%
GLD241231C001980002024-07-18 3:05PM EDT198.0033.2529.1029.600.00-21325.11%
GLD241231C001990002024-06-18 10:57AM EDT199.0022.7034.0534.150.00-21036.19%
GLD241231C002000002024-07-19 1:30PM EDT200.0026.9927.3027.750.00-721324.21%
GLD241231C002050002024-07-19 3:41PM EDT205.0022.8022.9523.300.00-164322.21%
GLD241231C002100002024-07-19 12:08PM EDT210.0019.1518.9019.200.00-3440220.65%
GLD241231C002150002024-07-22 12:40PM EDT215.0014.5515.2015.500.00-229619.45%
GLD241231C002200002024-07-23 12:00PM EDT220.0012.1512.0512.35+0.32+2.70%151618.73%
GLD241231C002250002024-07-23 9:37AM EDT225.009.339.509.60+0.33+3.67%280518.11%
GLD241231C002300002024-07-23 12:19PM EDT230.007.357.357.45+0.35+5.00%11,45417.89%
GLD241231C002350002024-07-19 11:20AM EDT235.006.055.655.800.00-684717.94%
GLD241231C002400002024-07-23 1:22PM EDT240.004.454.404.50+0.35+8.54%11,25318.08%
GLD241231C002450002024-07-23 9:32AM EDT245.003.443.403.50+0.10+2.99%150518.31%
GLD241231C002500002024-07-23 3:25PM EDT250.002.732.652.70+0.09+3.41%771018.51%
GLD241231C002550002024-07-22 3:28PM EDT255.002.062.062.110.00-255418.81%
GLD241231C002600002024-07-22 3:50PM EDT260.001.641.621.660.00-18956019.15%
GLD241231C002650002024-07-22 3:59PM EDT265.001.331.281.320.00-450519.54%
GLD241231C002700002024-07-22 4:01PM EDT270.001.041.021.060.00-17827719.95%
GLD241231C002750002024-07-17 10:12AM EDT275.001.600.820.860.00-119320.37%
GLD241231C002800002024-07-22 3:59PM EDT280.000.710.670.710.00-1061,61920.84%
PutsforDecember 31, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD241231P001350002024-07-23 12:38PM EDT135.000.010.000.01-0.01-50.00%598625.00%
GLD241231P001400002024-07-08 11:30AM EDT140.000.020.010.020.00-10711024.61%
GLD241231P001450002024-07-15 9:59AM EDT145.000.020.010.020.00-3822.85%
GLD241231P001500002024-07-16 3:47PM EDT150.000.020.010.030.00-3622.07%
GLD241231P001550002024-07-17 3:42PM EDT155.000.030.020.030.00-31420.41%
GLD241231P001600002024-06-28 2:26PM EDT160.000.050.030.040.00-14119.34%
GLD241231P001650002024-02-29 3:34PM EDT165.000.600.220.290.00-1723.12%
GLD241231P001700002024-07-09 3:52PM EDT170.000.070.050.070.00-127917.19%
GLD241231P001740002024-03-06 11:19AM EDT174.000.930.330.380.00-1120.51%
GLD241231P001750002024-06-27 10:34AM EDT175.000.150.070.090.00-1516.07%
GLD241231P001760002024-05-15 12:06PM EDT176.000.230.180.230.00-1318.07%
GLD241231P001770002024-04-08 2:01PM EDT177.000.480.330.360.00-24619.12%
GLD241231P001780002024-06-26 1:13PM EDT178.000.220.080.110.00--115.48%
GLD241231P001790002024-04-02 9:30AM EDT179.000.650.520.550.00-1119.87%
GLD241231P001800002024-06-26 1:05PM EDT180.000.260.090.120.00-16114.99%
GLD241231P001810002024-04-10 12:49PM EDT181.000.650.360.400.00-118817.88%
GLD241231P001820002024-04-03 1:06PM EDT182.000.730.590.630.00-2419.17%
GLD241231P001830002024-06-28 9:54AM EDT183.000.270.120.150.00-1214.45%
GLD241231P001840002024-04-04 10:31AM EDT184.000.810.680.740.00-1918.98%
GLD241231P001850002024-07-09 1:02PM EDT185.000.220.150.180.00-523514.16%
GLD241231P001860002024-03-20 3:37PM EDT186.001.590.760.820.00-16818.56%
GLD241231P001870002024-06-05 12:46PM EDT187.000.480.220.260.00-2714.32%
GLD241231P001880002024-06-04 11:48AM EDT188.000.630.320.350.00-63014.75%
GLD241231P001890002024-04-19 10:44AM EDT189.000.960.540.600.00-11216.05%
GLD241231P001900002024-07-10 12:11PM EDT190.000.340.240.280.00-713213.40%
GLD241231P001910002024-06-26 2:58PM EDT191.000.790.270.300.00-12919513.20%
GLD241231P001920002024-07-08 3:36PM EDT192.000.460.300.330.00-228513.06%
GLD241231P001930002024-05-07 9:30AM EDT193.001.290.750.800.00-12115.42%
GLD241231P001940002024-06-13 9:45AM EDT194.001.060.370.410.00-81112.87%
GLD241231P001950002024-07-15 11:50AM EDT195.000.410.420.450.00-221912.73%
GLD241231P001960002024-07-03 12:41PM EDT196.000.760.460.500.00-3412.62%
GLD241231P001970002024-07-16 12:07PM EDT197.000.460.520.550.00-417112.49%
GLD241231P001980002024-07-16 12:12PM EDT198.000.490.580.610.00-29912.39%
GLD241231P001990002024-06-27 10:01AM EDT199.001.410.640.670.00-923112.26%
GLD241231P002000002024-07-23 1:26PM EDT200.000.740.710.75-0.09-10.84%655112.18%
GLD241231P002050002024-07-23 10:07AM EDT205.001.271.221.26-0.14-9.93%11,13711.75%
GLD241231P002100002024-07-23 3:02PM EDT210.002.082.042.09-0.37-15.10%21,29711.40%
GLD241231P002150002024-07-22 9:30AM EDT215.003.473.303.40-0.38-9.87%21,01111.19%
GLD241231P002200002024-07-23 1:25PM EDT220.005.205.155.25-0.40-7.14%1087110.99%
GLD241231P002250002024-07-23 2:44PM EDT225.007.757.607.70-0.70-8.28%727210.80%
GLD241231P002300002024-07-22 1:29PM EDT230.0011.6010.5010.850.00-437210.78%
GLD241231P002350002024-07-18 3:06PM EDT235.0012.1514.1014.450.00-131110.58%
GLD241231P002400002024-07-16 1:50PM EDT240.0014.7018.1518.450.00-1110.14%
GLD241231P002500002024-07-17 2:55PM EDT250.0023.4227.3027.750.00-101010.56%
GLD241231P002550002024-07-16 12:26PM EDT255.0027.5532.3032.650.00-1011.21%
GLD241231P002600002024-07-17 11:30AM EDT260.0032.0537.2537.650.00--012.50%
GLD241231P002700002024-07-11 2:42PM EDT270.0046.6047.3047.650.00--014.94%