Canada markets open in 8 hours 44 minutes

SPDR Gold Shares (GLD)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
215.47+0.86 (+0.40%)
At close: 04:00PM EDT
215.08 -0.39 (-0.18%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD240621C000800002024-05-16 3:04PM EDT80.00140.52135.60135.800.00-6409482.81%
GLD240621C000850002024-06-10 12:29PM EDT85.00129.06130.50130.700.00-5151423.44%
GLD240621C000900002024-05-15 2:51PM EDT90.00131.20125.65125.800.00-1143435.16%
GLD240621C000950002023-09-20 9:43AM EDT95.0088.1491.1591.850.00-12650.00%
GLD240621C001000002024-01-17 11:46AM EDT100.0088.3087.4587.900.00-2160.00%
GLD240621C001050002024-05-30 1:05PM EDT105.00112.45110.50110.700.00-139332.81%
GLD240621C001100002024-05-06 3:18PM EDT110.00105.90107.85108.050.00-156520.90%
GLD240621C001150002024-05-15 2:51PM EDT115.00106.35100.65100.800.00-615321.88%
GLD240621C001200002024-06-12 11:49AM EDT120.0095.9595.5095.700.00-151275.78%
GLD240621C001250002024-04-05 3:41PM EDT125.0091.1588.7588.950.00-1850.00%
GLD240621C001300002024-05-20 11:31AM EDT130.0095.1085.5585.700.00-189246.88%
GLD240621C001350002024-05-22 12:48PM EDT135.0086.9080.5580.700.00-231230.47%
GLD240621C001400002024-05-14 2:35PM EDT140.0078.9873.0073.150.00-961010.00%
GLD240621C001450002024-05-30 1:25PM EDT145.0072.6570.5570.700.00-1163198.44%
GLD240621C001500002024-06-17 10:04AM EDT150.0064.6065.5565.700.00-4349183.40%
GLD240621C001550002024-06-13 3:32PM EDT155.0058.2560.5560.700.00-5127168.75%
GLD240621C001580002024-05-22 12:01PM EDT158.0064.1057.5557.700.00-111159.96%
GLD240621C001590002024-05-31 3:23PM EDT159.0056.3056.5556.700.00-15157.03%
GLD240621C001600002024-06-17 10:54AM EDT160.0054.9455.5555.700.00-1190154.30%
GLD240621C001610002024-05-15 12:58PM EDT161.0060.3854.7054.900.00-13170.51%
GLD240621C001620002024-05-03 10:02AM EDT162.0051.6053.8554.050.00-4547179.00%
GLD240621C001630002024-05-22 1:10PM EDT163.0059.1552.5552.750.00-112149.02%
GLD240621C001640002024-01-25 12:19PM EDT164.0026.5527.1027.600.00-370.00%
GLD240621C001650002024-06-18 1:40PM EDT165.0050.7550.5550.70-0.05-0.10%699140.23%
GLD240621C001660002024-06-18 10:10AM EDT166.0049.0949.5549.75-10.81-18.05%310140.63%
GLD240621C001670002024-05-22 12:01PM EDT167.0055.1548.5548.750.00-130137.70%
GLD240621C001680002024-06-03 2:59PM EDT168.0049.7547.5547.750.00-237134.96%
GLD240621C001690002024-05-30 1:05PM EDT169.0048.7046.5546.750.00-11,394132.03%
GLD240621C001700002024-06-17 11:39AM EDT170.0044.4345.5545.75+0.38+0.86%13,411129.30%
GLD240621C001710002024-02-23 1:57PM EDT171.0020.7531.6031.900.00-1200.00%
GLD240621C001720002024-06-17 11:51AM EDT172.0041.7943.5543.750.00-113123.83%
GLD240621C001730002024-06-17 10:14AM EDT173.0041.6942.5542.750.00-294121.09%
GLD240621C001740002024-05-31 10:32AM EDT174.0042.9341.5541.750.00-120118.36%
GLD240621C001750002024-06-18 1:30PM EDT175.0040.8040.5540.75+1.80+4.62%2352115.63%
GLD240621C001760002024-06-17 10:43AM EDT176.0039.1939.5539.750.00-1158112.89%
GLD240621C001770002024-06-18 9:46AM EDT177.0037.7338.5538.75-7.99-17.48%150110.16%
GLD240621C001780002024-05-15 2:13PM EDT178.0043.7837.7537.900.00-12146121.00%
GLD240621C001790002024-06-17 1:48PM EDT179.0035.2836.5536.750.00-5160104.79%
GLD240621C001800002024-06-18 3:13PM EDT180.0035.6435.5535.75+0.46+1.31%22,285102.15%
GLD240621C001810002024-06-03 2:59PM EDT181.0036.8034.5534.750.00-11,05499.41%
GLD240621C001820002024-06-17 12:15PM EDT182.0032.1833.5533.750.00-114896.68%
GLD240621C001830002024-06-17 10:51AM EDT183.0031.9832.5532.750.00-107794.14%
GLD240621C001840002024-06-18 3:26PM EDT184.0031.5831.5531.75-0.19-0.60%140891.41%
GLD240621C001850002024-06-18 9:56AM EDT185.0030.2130.5530.75+1.14+3.92%2011,62688.67%
GLD240621C001860002024-06-14 1:25PM EDT186.0030.1029.5529.750.00-11,30486.13%
GLD240621C001870002024-06-17 12:05PM EDT187.0027.2228.5528.750.00-242683.40%
GLD240621C001880002024-06-17 3:55PM EDT188.0027.0527.5527.75+0.35+1.31%293680.86%
GLD240621C001890002024-06-17 10:12AM EDT189.0025.7326.5526.750.00-3535078.13%
GLD240621C001900002024-06-18 3:38PM EDT190.0025.6125.5525.75+1.01+4.11%2310,44175.59%
GLD240621C001910002024-06-18 9:30AM EDT191.0023.4824.5524.75-0.16-0.68%149972.85%
GLD240621C001920002024-06-18 9:33AM EDT192.0022.5523.5523.75+0.06+0.27%11,15770.31%
GLD240621C001930002024-06-17 3:11PM EDT193.0021.6122.5522.750.00-2259067.58%
GLD240621C001940002024-06-17 1:27PM EDT194.0020.2521.5521.750.00-191,26564.94%
GLD240621C001950002024-06-18 12:06PM EDT195.0020.6020.5520.75+1.00+5.10%2,52011,45662.31%
GLD240621C001960002024-06-17 3:08PM EDT196.0018.5719.5519.750.00-11,79859.67%
GLD240621C001970002024-06-18 10:35AM EDT197.0018.2518.5518.75+0.13+0.72%31,74357.03%
GLD240621C001980002024-06-18 3:34PM EDT198.0017.6017.5517.75+1.30+7.98%53,25454.39%
GLD240621C001990002024-06-18 10:01AM EDT199.0016.3316.5516.75+1.95+13.56%11,37851.76%
GLD240621C002000002024-06-18 3:55PM EDT200.0015.6015.6015.75+0.95+6.48%8,07735,73550.39%
GLD240621C002025002024-06-18 10:33AM EDT202.5012.9013.1013.25+0.90+7.50%5011046.68%
GLD240621C002050002024-06-18 3:43PM EDT205.0010.6710.6010.75+1.10+11.49%3516,95039.45%
GLD240621C002075002024-06-18 3:57PM EDT207.508.158.108.30+0.84+11.49%1471,38233.45%
GLD240621C002100002024-06-18 3:43PM EDT210.005.755.655.80+0.87+17.83%61739,86925.49%
GLD240621C002125002024-06-18 3:52PM EDT212.503.423.303.45+0.70+25.74%5281,83919.73%
GLD240621C002150002024-06-18 4:09PM EDT215.001.451.421.48+0.33+29.46%4,51927,54715.82%
GLD240621C002175002024-06-18 4:08PM EDT217.500.410.400.41+0.03+7.89%3,2887,52014.70%
GLD240621C002200002024-06-18 4:11PM EDT220.000.090.090.100.00-3,13127,11015.72%
GLD240621C002225002024-06-18 4:01PM EDT222.500.030.030.04-0.01-25.00%1495,42818.56%
GLD240621C002250002024-06-18 3:50PM EDT225.000.020.010.020.00-18922,80121.49%
GLD240621C002275002024-06-18 3:44PM EDT227.500.020.010.02+0.01+100.00%2531,88126.17%
GLD240621C002300002024-06-18 3:58PM EDT230.000.010.000.01-0.01-50.00%24418,16428.13%
GLD240621C002325002024-06-17 12:56PM EDT232.500.010.000.010.00-3262632.42%
GLD240621C002350002024-06-18 10:11AM EDT235.000.010.000.010.00-18,33236.72%
GLD240621C002375002024-06-18 3:11PM EDT237.500.010.000.01-0.01-50.00%31,06140.63%
GLD240621C002400002024-06-17 10:16AM EDT240.000.010.000.010.00-1225,55143.75%
GLD240621C002425002024-06-17 9:30AM EDT242.500.010.000.010.00-151,32448.44%
GLD240621C002450002024-06-17 9:30AM EDT245.000.010.000.010.00-11,92151.56%
GLD240621C002475002024-06-13 9:39AM EDT247.500.010.000.010.00-72451.56%
GLD240621C002500002024-06-13 9:36AM EDT250.000.010.000.010.00-107,02054.69%
GLD240621C002525002024-06-10 11:00AM EDT252.500.020.000.010.00-19921959.38%
GLD240621C002550002024-06-14 9:30AM EDT255.000.010.000.010.00-1002,87062.50%
GLD240621C002575002024-06-10 11:33AM EDT257.500.010.000.010.00-2012065.63%
GLD240621C002600002024-06-10 3:14PM EDT260.000.010.000.010.00-2852,63768.75%
GLD240621C002625002024-06-10 11:13AM EDT262.500.020.000.010.00-606371.88%
GLD240621C002650002024-05-29 9:44AM EDT265.000.040.000.010.00-891,40775.00%
GLD240621C002675002024-06-10 11:14AM EDT267.500.010.000.010.00-12031978.13%
GLD240621C002700002024-06-07 1:10PM EDT270.000.010.000.010.00-53,28781.25%
GLD240621C002750002024-06-07 1:10PM EDT275.000.010.000.010.00-539087.50%
GLD240621C002800002024-06-07 4:12PM EDT280.000.010.000.000.00-1611,86750.00%
GLD240621C002850002024-06-07 4:10PM EDT285.000.010.000.010.00-405,34596.88%
GLD240621C002900002024-06-04 11:06AM EDT290.000.010.000.010.00-20397103.13%
GLD240621C002950002024-05-22 11:24AM EDT295.000.010.000.010.00-61,256109.38%
GLD240621C003000002024-06-17 3:20PM EDT300.000.010.000.010.00-18,854112.50%
GLD240621C003050002024-05-20 1:05PM EDT305.000.020.000.000.00-3533150.00%
GLD240621C003100002024-05-08 11:28AM EDT310.000.010.000.010.00-1629125.00%
GLD240621C003150002024-05-22 9:30AM EDT315.000.010.000.010.00-16279131.25%
GLD240621C003200002024-05-21 3:08PM EDT320.000.010.000.010.00-100540134.38%
GLD240621C003250002024-05-08 12:02PM EDT325.000.010.000.010.00-1,0001,214137.50%
GLD240621C003300002024-05-20 3:04PM EDT330.000.010.000.010.00-4472143.75%
GLD240621C003350002024-05-28 12:04PM EDT335.000.010.000.010.00-530150.00%
GLD240621C003400002024-05-17 2:06PM EDT340.000.010.000.010.00-8199153.13%
GLD240621C003450002024-04-17 3:04PM EDT345.000.040.000.020.00-33649165.63%
GLD240621C003500002024-04-26 11:04AM EDT350.000.010.000.010.00-1153162.50%
GLD240621C003550002024-04-12 10:38AM EDT355.000.110.000.010.00-250165.63%
GLD240621C003600002024-04-19 11:08AM EDT360.000.030.000.010.00-1944168.75%
GLD240621C003650002024-04-29 1:37PM EDT365.000.010.000.010.00-200324175.00%
GLD240621C003700002024-04-29 1:37PM EDT370.000.010.000.010.00-100289178.13%
GLD240621C003750002024-05-17 2:40PM EDT375.000.010.000.010.00-15558181.25%
GLD240621C003800002024-05-20 10:49AM EDT380.000.010.000.010.00-20376187.50%
PutsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD240621P000800002024-01-22 10:47AM EDT80.000.010.000.010.00-40349331.25%
GLD240621P000850002023-07-27 3:55PM EDT85.000.010.010.020.00-5118340.63%
GLD240621P000900002024-01-22 2:49PM EDT90.000.010.000.010.00-176268293.75%
GLD240621P000950002023-06-07 9:35AM EDT95.000.030.000.060.00-88181321.88%
GLD240621P001000002024-04-09 10:56AM EDT100.000.010.000.010.00-190262.50%
GLD240621P001050002024-03-12 11:23AM EDT105.000.010.000.010.00-1100243.75%
GLD240621P001100002024-01-19 2:43PM EDT110.000.030.010.020.00-8,96910,485250.00%
GLD240621P001150002024-04-22 1:40PM EDT115.000.010.000.000.00-1050.00%
GLD240621P001200002024-03-01 2:07PM EDT120.000.020.000.010.00-1420200.00%
GLD240621P001250002024-03-06 12:12PM EDT125.000.020.000.000.00-353250.00%
GLD240621P001300002024-03-11 3:38PM EDT130.000.020.000.010.00-5665175.00%
GLD240621P001350002024-06-11 2:40PM EDT135.000.010.000.010.00-106,051162.50%
GLD240621P001400002024-06-07 2:58PM EDT140.000.010.000.010.00-12,179150.00%
GLD240621P001450002024-05-23 9:30AM EDT145.000.010.000.010.00-27,089137.50%
GLD240621P001500002024-05-21 11:49AM EDT150.000.010.000.010.00-12,609128.13%
GLD240621P001550002024-05-22 12:40PM EDT155.000.010.000.010.00-701,442115.63%
GLD240621P001580002024-05-29 12:05PM EDT158.000.010.000.010.00-2148109.38%
GLD240621P001590002024-05-23 9:30AM EDT159.000.020.000.000.00-335050.00%
GLD240621P001600002024-05-29 12:05PM EDT160.000.010.000.010.00-26,175106.25%
GLD240621P001610002024-05-22 10:02AM EDT161.000.010.000.000.00-1017750.00%
GLD240621P001620002024-05-20 9:30AM EDT162.000.020.000.000.00-6628550.00%
GLD240621P001630002024-05-20 9:30AM EDT163.000.020.000.010.00-92123100.00%
GLD240621P001640002024-05-31 2:50PM EDT164.000.010.000.000.00-1232350.00%
GLD240621P001650002024-05-24 2:01PM EDT165.000.020.000.000.00-1,0659,66050.00%
GLD240621P001660002024-05-22 1:11PM EDT166.000.020.000.010.00-475693.75%
GLD240621P001670002024-05-17 4:11PM EDT167.000.020.000.010.00-101,12390.63%
GLD240621P001680002024-06-10 12:13PM EDT168.000.010.000.010.00-17,25990.63%
GLD240621P001690002024-06-04 3:14PM EDT169.000.010.000.010.00-145,46187.50%
GLD240621P001700002024-06-10 11:08AM EDT170.000.010.000.010.00-249,86985.94%
GLD240621P001710002024-06-10 11:11AM EDT171.000.010.000.010.00-2241,72784.38%
GLD240621P001720002024-06-10 10:02AM EDT172.000.010.000.010.00-601,89881.25%
GLD240621P001730002024-06-10 11:57AM EDT173.000.010.000.010.00-26059081.25%
GLD240621P001740002024-06-10 11:46AM EDT174.000.010.000.010.00-8001,71578.13%
GLD240621P001750002024-06-11 11:37AM EDT175.000.010.000.010.00-101,32575.00%
GLD240621P001760002024-06-10 1:09PM EDT176.000.010.000.010.00-1,94041175.00%
GLD240621P001770002024-06-10 1:34PM EDT177.000.010.000.010.00-2,0402,22171.88%
GLD240621P001780002024-06-10 1:34PM EDT178.000.020.000.000.00-1,3003,50050.00%
GLD240621P001790002024-06-10 1:33PM EDT179.000.020.000.000.00-8401,01050.00%
GLD240621P001800002024-06-10 1:31PM EDT180.000.010.000.010.00-14012,20265.63%
GLD240621P001810002024-06-05 2:41PM EDT181.000.020.000.000.00-62,59450.00%
GLD240621P001820002024-06-10 11:27AM EDT182.000.020.000.010.00-201,60862.50%
GLD240621P001830002024-06-10 11:27AM EDT183.000.020.000.000.00-202,94650.00%
GLD240621P001840002024-06-06 9:52AM EDT184.000.010.000.010.00-12,72059.38%
GLD240621P001850002024-06-13 11:13AM EDT185.000.010.000.010.00-111,94656.25%
GLD240621P001860002024-05-23 11:41AM EDT186.000.050.000.010.00-11,12156.25%
GLD240621P001870002024-06-13 12:39PM EDT187.000.010.000.000.00-15,91125.00%
GLD240621P001880002024-06-17 1:53PM EDT188.000.030.000.010.00-12,46351.56%
GLD240621P001890002024-05-24 2:12PM EDT189.000.050.000.010.00-12,25350.00%
GLD240621P001900002024-06-18 1:22PM EDT190.000.010.000.010.00-334,20351.56%
GLD240621P001910002024-06-17 1:53PM EDT191.000.060.000.010.00-145449.22%
GLD240621P001920002024-06-17 10:09AM EDT192.000.010.000.000.00-51,35025.00%
GLD240621P001930002024-06-12 4:12PM EDT193.000.020.000.010.00-9675345.31%
GLD240621P001940002024-06-12 9:30AM EDT194.000.030.000.010.00-42,01743.75%
GLD240621P001950002024-06-18 12:06PM EDT195.000.010.000.01-0.02-66.67%2,51012,60741.41%
GLD240621P001960002024-06-17 10:13AM EDT196.000.010.000.010.00-31,83039.84%
GLD240621P001970002024-06-17 1:30PM EDT197.000.010.000.010.00-11,82137.50%
GLD240621P001980002024-06-17 1:38PM EDT198.000.010.000.010.00-103,51435.94%
GLD240621P001990002024-06-17 3:53PM EDT199.000.010.000.010.00-112,88433.99%
GLD240621P002000002024-06-18 3:00PM EDT200.000.010.000.010.00-8,00726,56832.03%
GLD240621P002025002024-06-18 2:33PM EDT202.500.010.000.010.00-561,37927.34%
GLD240621P002050002024-06-18 3:45PM EDT205.000.020.010.020.00-6222,40624.61%
GLD240621P002075002024-06-18 3:52PM EDT207.500.020.020.03-0.04-66.67%6685,51320.31%
GLD240621P002100002024-06-18 3:52PM EDT210.000.060.050.06-0.08-57.14%6,66938,96716.80%
GLD240621P002125002024-06-18 4:04PM EDT212.500.210.200.22-0.27-56.25%3,7787,14014.70%
GLD240621P002150002024-06-18 3:58PM EDT215.000.800.770.81-0.59-42.45%1,65732,21913.21%
GLD240621P002175002024-06-18 3:41PM EDT217.502.282.252.31-0.87-27.62%1315,08612.50%
GLD240621P002200002024-06-18 4:00PM EDT220.004.554.354.55-0.85-15.74%38610,11011.52%
GLD240621P002225002024-06-17 10:41AM EDT222.507.306.857.05-0.20-2.67%24716.80%
GLD240621P002250002024-06-18 3:46PM EDT225.009.519.359.55-0.99-9.43%7611,46721.49%
GLD240621P002275002024-06-18 2:31PM EDT227.5011.9511.8512.05-2.45-17.01%7501726.17%
GLD240621P002300002024-06-18 3:23PM EDT230.0014.5014.3514.55+0.07+0.49%11530.86%
GLD240621P002325002024-06-12 2:52PM EDT232.5017.9016.8517.050.00-4035.16%
GLD240621P002350002024-06-13 3:23PM EDT235.0021.9519.3519.550.00-20539.45%
GLD240621P002375002024-06-12 12:00PM EDT237.5022.2021.8522.05+0.70+3.26%3043.75%
GLD240621P002400002024-05-22 2:41PM EDT240.0020.0024.3524.550.00-12047.66%
GLD240621P002425002024-05-22 2:42PM EDT242.5022.4026.8527.050.00--051.56%
GLD240621P002450002024-05-21 11:32AM EDT245.0020.2529.3529.550.00-16055.47%
GLD240621P002500002024-05-15 10:08AM EDT250.0031.3534.1034.250.00-200.00%
GLD240621P002550002024-05-20 12:32PM EDT255.0030.4039.3539.550.00-1071.09%
GLD240621P002600002024-05-08 3:34PM EDT260.0046.1448.3548.550.00-10211.52%
GLD240621P002650002024-04-22 11:17AM EDT265.0048.790.000.000.00--00.00%
GLD240621P002700002024-04-11 9:48AM EDT270.0052.6551.1551.350.00-2000.00%
GLD240621P002750002024-05-22 2:17PM EDT275.0054.3059.3559.550.00-2098.44%
GLD240621P002800002023-08-16 11:52AM EDT280.00103.47101.35101.850.00-250734.45%
GLD240621P002900002024-05-16 11:32AM EDT290.0069.6074.3074.450.00-100.00%
GLD240621P002950002023-03-08 1:52PM EDT295.00126.12108.00108.750.00--0670.63%
GLD240621P003000002024-04-12 3:43PM EDT300.0083.1181.1581.350.00-1300.00%
GLD240621P003050002024-05-21 11:47AM EDT305.0080.8089.3589.550.00-10134.38%
GLD240621P003100002024-05-15 9:54AM EDT310.0092.2594.2594.400.00-700.00%
GLD240621P003150002024-05-15 9:51AM EDT315.0096.8599.1099.250.00-200.00%
GLD240621P003200002024-05-06 3:40PM EDT320.00104.80102.20102.400.00-200.00%
GLD240621P003250002024-05-06 3:14PM EDT325.00109.75107.20107.400.00--00.00%
GLD240621P003300002024-05-06 1:24PM EDT330.00114.90112.20112.400.00-100.00%
GLD240621P003350002024-05-06 1:24PM EDT335.00119.90117.20117.400.00--00.00%
GLD240621P003600002024-05-16 10:43AM EDT360.00140.15144.30144.450.00-100.00%
GLD240621P003650002024-05-16 11:09AM EDT365.00145.20149.30149.450.00-100.00%
GLD240621P003700002024-05-17 12:12PM EDT370.00146.75154.30154.450.00-100.00%
GLD240621P003750002024-05-20 12:31PM EDT375.00150.40159.35159.550.00-10204.69%
GLD240621P003800002024-05-23 3:56PM EDT380.00164.19164.35164.550.00-430207.81%