Canada markets closed

SPDR Gold Shares (GLD)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
165.29-1.88 (-1.12%)
At close: 04:00PM EDT
165.75 +0.46 (+0.28%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD220916C000850002022-07-01 3:35PM EDT85.0083.8579.2579.800.00-32080.00%
GLD220916C000900002022-08-04 10:20AM EDT90.0076.5075.3575.800.00-27189.36%
GLD220916C000950002022-08-01 10:31AM EDT95.0069.9570.2570.850.00-86481.05%
GLD220916C001000002022-08-02 12:26PM EDT100.0065.7565.4065.750.00-47375.49%
GLD220916C001050002022-08-05 10:17AM EDT105.0060.8060.4060.85-14.00-18.72%11370.80%
GLD220916C001100002022-07-12 3:50PM EDT110.0051.2255.3055.900.00-1663.62%
GLD220916C001150002022-07-11 12:33PM EDT115.0047.1550.3050.900.00-22857.57%
GLD220916C001200002022-08-04 10:52AM EDT120.0046.5245.3545.950.00-11453.13%
GLD220916C001250002022-07-19 2:45PM EDT125.0034.9540.3540.950.00-3853.52%
GLD220916C001300002022-07-14 9:48AM EDT130.0029.0035.4036.000.00-13248.12%
GLD220916C001350002022-07-25 12:43PM EDT135.0025.7530.4031.000.00-113242.02%
GLD220916C001400002022-08-04 9:37AM EDT140.0025.9025.5526.050.00-14436.62%
GLD220916C001410002022-07-25 11:10AM EDT141.0019.8024.4525.050.00-383935.43%
GLD220916C001420002022-07-26 3:00PM EDT142.0018.8023.5524.050.00--9234.23%
GLD220916C001430002022-07-27 3:41PM EDT143.0019.4022.5023.050.00-374633.01%
GLD220916C001440002022-07-27 3:09PM EDT144.0018.5521.5022.100.00-121332.36%
GLD220916C001450002022-08-05 12:38PM EDT145.0020.6620.5021.10+0.52+2.58%64531.15%
GLD220916C001460002022-08-05 3:56PM EDT146.0019.9019.6020.10+1.95+10.86%16529.93%
GLD220916C001470002022-08-05 12:08PM EDT147.0018.7018.5519.15-1.23-6.17%225429.20%
GLD220916C001480002022-08-05 12:00PM EDT148.0017.7517.6018.15+1.45+8.90%39927.97%
GLD220916C001490002022-08-02 1:17PM EDT149.0017.1016.6017.150.00-13926.73%
GLD220916C001500002022-08-05 10:38AM EDT150.0016.2015.9016.00-1.55-8.73%521624.07%
GLD220916C001510002022-07-28 12:33PM EDT151.0013.1514.9515.050.00-102023.34%
GLD220916C001520002022-08-02 2:22PM EDT152.0013.4514.0014.100.00-219122.56%
GLD220916C001530002022-08-05 3:56PM EDT153.0013.1013.0513.15-0.23-1.73%11,06121.73%
GLD220916C001540002022-08-02 10:11AM EDT154.0013.0012.1012.200.00-121720.86%
GLD220916C001550002022-08-05 3:31PM EDT155.0011.3011.2011.30-1.37-10.81%178720.31%
GLD220916C001560002022-08-04 11:01AM EDT156.0011.3510.3010.400.00-1146319.68%
GLD220916C001570002022-08-05 3:48PM EDT157.009.409.409.50-1.70-15.32%1226018.96%
GLD220916C001580002022-08-05 12:05PM EDT158.008.608.558.65-1.38-13.83%3174118.46%
GLD220916C001590002022-08-05 3:09PM EDT159.007.617.707.80-1.61-17.46%1039817.84%
GLD220916C001600002022-08-05 3:58PM EDT160.006.956.907.00-1.55-18.24%492,42117.38%
GLD220916C001610002022-08-05 1:30PM EDT161.006.286.156.25-1.32-17.37%671717.04%
GLD220916C001620002022-08-05 3:48PM EDT162.005.475.455.55-1.38-20.15%139,54316.79%
GLD220916C001630002022-08-05 3:34PM EDT163.004.864.804.90-1.35-21.74%451,22616.59%
GLD220916C001640002022-08-05 3:58PM EDT164.004.214.204.25-1.29-23.45%6578516.21%
GLD220916C001650002022-08-05 3:58PM EDT165.003.703.603.70-1.15-23.71%5,5964,44116.09%
GLD220916C001660002022-08-05 3:48PM EDT166.003.173.153.20-1.05-24.88%1,39077816.00%
GLD220916C001670002022-08-05 3:55PM EDT167.002.722.702.74-1.03-27.47%1011,13915.88%
GLD220916C001680002022-08-05 3:25PM EDT168.002.352.332.35-0.90-27.69%3955615.89%
GLD220916C001690002022-08-05 12:02PM EDT169.002.001.972.01-0.85-29.82%31,68915.94%
GLD220916C001700002022-08-05 3:57PM EDT170.001.721.681.71-0.73-29.80%1,48518,75915.99%
GLD220916C001710002022-08-05 3:05PM EDT171.001.401.431.46-0.71-33.65%251,17016.11%
GLD220916C001720002022-08-05 3:46PM EDT172.001.231.221.25-0.58-32.04%12110,83416.27%
GLD220916C001730002022-08-05 3:37PM EDT173.001.071.051.07-0.54-33.54%553,22216.46%
GLD220916C001740002022-08-05 3:58PM EDT174.000.900.900.92-0.50-35.71%1535,15616.68%
GLD220916C001750002022-08-05 3:52PM EDT175.000.780.770.79-0.42-35.00%74516,03916.90%
GLD220916C001760002022-08-05 2:31PM EDT176.000.670.660.68-0.36-34.95%1772017.13%
GLD220916C001770002022-08-05 3:45PM EDT177.000.590.580.59-0.31-34.44%1171717.40%
GLD220916C001780002022-08-05 2:47PM EDT178.000.510.500.52-0.28-35.44%411,11317.74%
GLD220916C001790002022-08-05 1:11PM EDT179.000.460.440.45-0.22-32.35%744817.98%
GLD220916C001800002022-08-05 3:53PM EDT180.000.390.380.40-0.21-35.00%3120,05018.34%
GLD220916C001810002022-08-05 3:24PM EDT181.000.340.340.35-0.18-34.62%1,40611,66018.60%
GLD220916C001820002022-08-05 9:40AM EDT182.000.300.300.31-0.17-36.17%1,3161,46018.95%
GLD220916C001830002022-08-05 12:31PM EDT183.000.280.260.28-0.13-31.71%949619.34%
GLD220916C001840002022-08-04 10:32AM EDT184.000.310.230.250.00-61,36019.65%
GLD220916C001850002022-08-05 3:40PM EDT185.000.210.200.22-0.10-32.26%912,75819.92%
GLD220916C001860002022-08-05 9:30AM EDT186.000.200.180.20-0.05-20.00%281,00720.31%
GLD220916C001870002022-08-05 9:32AM EDT187.000.180.160.18-0.07-28.00%222,42520.61%
GLD220916C001880002022-08-04 3:15PM EDT188.000.240.140.160.00-331,06320.90%
GLD220916C001890002022-08-04 3:16PM EDT189.000.210.130.140.00-113,14021.09%
GLD220916C001900002022-08-05 1:57PM EDT190.000.130.110.13-0.06-31.58%418,20121.53%
GLD220916C001950002022-08-04 3:43PM EDT195.000.130.080.090.00-1,50216,92723.44%
GLD220916C002000002022-08-05 1:42PM EDT200.000.060.040.06-0.02-25.00%18822,08325.00%
GLD220916C002050002022-08-05 12:09PM EDT205.000.040.030.05-0.02-33.33%117,36127.15%
GLD220916C002100002022-08-05 9:30AM EDT210.000.030.020.04-0.02-40.00%321,09228.91%
GLD220916C002150002022-08-04 1:17PM EDT215.000.030.020.030.00-536,94430.47%
GLD220916C002200002022-07-29 3:23PM EDT220.000.030.020.030.00-156,10932.81%
GLD220916C002250002022-08-05 10:51AM EDT225.000.020.010.02-0.01-33.33%101,33333.59%
GLD220916C002300002022-08-04 12:27PM EDT230.000.020.010.020.00-10014,73035.55%
GLD220916C002350002022-07-21 11:40AM EDT235.000.010.010.020.00-4159,30337.89%
GLD220916C002400002022-08-02 10:19AM EDT240.000.020.010.020.00-142,55339.84%
GLD220916C002450002022-07-28 9:30AM EDT245.000.010.000.020.00-6133541.80%
GLD220916C002500002022-08-04 10:44AM EDT250.000.010.000.010.00-13,50740.63%
GLD220916C002550002022-08-01 1:31PM EDT255.000.010.000.010.00-30137,85042.97%
GLD220916C002600002022-07-29 9:30AM EDT260.000.010.000.010.00-751,47944.53%
GLD220916C002650002022-06-23 9:51AM EDT265.000.070.000.020.00-1578348.83%
GLD220916C002700002022-06-13 11:26AM EDT270.000.090.000.020.00-3029750.78%
GLD220916C002750002022-06-24 11:38AM EDT275.000.050.000.020.00-54752.34%
GLD220916C002800002022-07-08 12:35PM EDT280.000.020.000.010.00-1024750.78%
GLD220916C002850002022-07-15 9:30AM EDT285.000.010.000.010.00-9975350.00%
PutsforSeptember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD220916P000850002022-07-28 9:30AM EDT85.000.010.000.010.00-1004,45662.50%
GLD220916P000900002022-08-01 2:18PM EDT90.000.010.000.010.00-593,27357.81%
GLD220916P000950002022-08-05 2:58PM EDT95.000.010.000.01-0.03-75.00%181653.13%
GLD220916P001000002022-08-02 3:05PM EDT100.000.010.000.010.00-154950.78%
GLD220916P001050002022-08-05 3:33PM EDT105.000.010.000.02-0.01-50.00%16049.22%
GLD220916P001100002022-07-27 11:11AM EDT110.000.030.010.020.00-44,90644.53%
GLD220916P001150002022-08-02 9:43AM EDT115.000.020.010.030.00-524,79441.80%
GLD220916P001200002022-08-03 12:43PM EDT120.000.040.020.030.00-127737.50%
GLD220916P001250002022-08-04 2:19PM EDT125.000.030.020.040.00-624734.18%
GLD220916P001300002022-08-05 1:06PM EDT130.000.040.030.04+0.01+33.33%24,76429.88%
GLD220916P001350002022-08-05 12:18PM EDT135.000.060.040.06+0.01+20.00%1671,77327.05%
GLD220916P001400002022-08-05 3:24PM EDT140.000.080.060.080.00-1531,92823.73%
GLD220916P001410002022-08-02 12:30PM EDT141.000.090.070.090.00-16123.24%
GLD220916P001420002022-08-01 12:31PM EDT142.000.110.080.090.00-210822.36%
GLD220916P001430002022-08-01 11:46AM EDT143.000.120.090.100.00-322721.78%
GLD220916P001440002022-08-01 3:49PM EDT144.000.130.100.110.00-1010821.24%
GLD220916P001450002022-08-05 12:22PM EDT145.000.120.110.12+0.02+20.00%38,02920.61%
GLD220916P001460002022-08-05 3:40PM EDT146.000.130.120.14+0.02+18.18%54,27120.26%
GLD220916P001470002022-08-04 2:31PM EDT147.000.130.140.150.00-277319.58%
GLD220916P001480002022-08-04 1:03PM EDT148.000.150.160.170.00-1222219.04%
GLD220916P001490002022-08-04 10:10AM EDT149.000.170.180.200.00-41,37418.70%
GLD220916P001500002022-08-05 3:53PM EDT150.000.220.210.23+0.04+22.22%82,83918.24%
GLD220916P001510002022-08-05 11:57AM EDT151.000.280.240.26+0.05+21.74%62,17317.70%
GLD220916P001520002022-08-05 3:05PM EDT152.000.300.280.30+0.06+25.00%541,48317.24%
GLD220916P001530002022-08-05 2:19PM EDT153.000.350.330.35+0.06+20.69%152016.82%
GLD220916P001540002022-08-05 3:22PM EDT154.000.410.390.41+0.07+20.59%69,03516.41%
GLD220916P001550002022-08-05 4:01PM EDT155.000.500.470.49+0.10+25.00%312,85216.07%
GLD220916P001560002022-08-05 3:40PM EDT156.000.560.560.58+0.10+21.74%247,53715.70%
GLD220916P001570002022-08-05 3:30PM EDT157.000.700.670.70+0.15+27.27%472,13315.43%
GLD220916P001580002022-08-05 3:45PM EDT158.000.820.810.84+0.17+26.15%383,74915.14%
GLD220916P001590002022-08-05 3:45PM EDT159.000.990.981.01+0.21+26.92%272,02614.88%
GLD220916P001600002022-08-05 2:55PM EDT160.001.251.191.21+0.31+32.98%912,83714.62%
GLD220916P001610002022-08-05 2:47PM EDT161.001.461.431.45+0.31+26.96%1482,08714.40%
GLD220916P001620002022-08-05 3:57PM EDT162.001.721.711.74+0.37+27.41%964,87214.23%
GLD220916P001630002022-08-05 3:50PM EDT163.002.052.052.07+0.44+27.33%1103,63814.04%
GLD220916P001640002022-08-05 12:54PM EDT164.002.482.442.46+0.57+29.84%7072813.92%
GLD220916P001650002022-08-05 4:01PM EDT165.002.942.872.90+0.64+27.83%4,9066,28613.78%
GLD220916P001660002022-08-05 12:04PM EDT166.003.503.353.45+0.78+28.68%311,08713.92%
GLD220916P001670002022-08-05 3:03PM EDT167.004.103.904.00+0.93+29.34%52,14613.83%
GLD220916P001680002022-08-05 10:14AM EDT168.004.354.504.60+0.65+17.57%31,39613.72%
GLD220916P001690002022-08-04 2:33PM EDT169.004.235.205.250.00-1093313.62%
GLD220916P001700002022-08-05 3:58PM EDT170.006.055.906.00+1.10+22.22%429,62713.79%
GLD220916P001710002022-08-05 3:38PM EDT171.006.706.656.75+1.20+21.82%141,01413.76%
GLD220916P001720002022-08-05 3:38PM EDT172.007.507.457.55+1.09+17.00%4432713.79%
GLD220916P001730002022-08-05 3:57PM EDT173.008.308.258.40+1.20+16.90%205,60113.97%
GLD220916P001740002022-08-05 3:03PM EDT174.009.409.159.25+1.55+19.75%151,12913.92%
GLD220916P001750002022-08-05 2:44PM EDT175.0010.1010.0010.10+1.48+17.17%54,31913.62%
GLD220916P001760002022-08-05 1:01PM EDT176.0011.1010.9011.05+1.40+14.43%142814.06%
GLD220916P001770002022-08-04 10:02AM EDT177.0011.3011.8511.950.00-1129713.79%
GLD220916P001780002022-08-05 9:30AM EDT178.0013.3012.8012.90+0.50+3.91%1450813.92%
GLD220916P001790002022-08-04 2:09PM EDT179.0012.2013.7513.850.00-281,93513.87%
GLD220916P001800002022-08-04 10:20AM EDT180.0013.9014.7014.800.00-222,28513.58%
GLD220916P001810002022-08-04 11:19AM EDT181.0014.6515.6515.750.00-5935912.60%
GLD220916P001820002022-08-04 11:43AM EDT182.0015.5516.4516.950.00-1132417.95%
GLD220916P001830002022-08-03 10:53AM EDT183.0019.5017.4518.000.00-611519.51%
GLD220916P001840002022-08-02 10:39AM EDT184.0018.2018.4519.000.00-144220.31%
GLD220916P001850002022-08-04 1:08PM EDT185.0018.1619.4019.900.00-11,41819.39%
GLD220916P001860002022-08-04 10:38AM EDT186.0019.5020.4021.000.00-1052121.88%
GLD220916P001870002022-07-14 3:48PM EDT187.0027.6721.4022.000.00-1322.66%
GLD220916P001880002022-08-02 2:00PM EDT188.0023.1022.4023.000.00-333023.41%
GLD220916P001890002022-08-02 9:37AM EDT189.0023.0023.4024.000.00-4424.17%
GLD220916P001900002022-08-02 12:18PM EDT190.0024.6024.4024.950.00-674424.02%
GLD220916P001950002022-07-29 12:08PM EDT195.0030.5029.4030.000.00-3964128.52%
GLD220916P002000002022-07-27 2:29PM EDT200.0039.1034.5034.850.00-6015828.27%
GLD220916P002050002022-07-12 3:42PM EDT205.0044.2139.5039.850.00-2031.30%
GLD220916P002100002022-07-07 3:35PM EDT210.0047.7144.4544.850.00-1034.18%
GLD220916P002150002022-07-06 12:25PM EDT215.0053.3549.6549.800.00-1034.86%
GLD220916P002200002022-04-28 11:26AM EDT220.0044.4047.1547.400.00-1140.00%
GLD220916P002250002022-04-01 3:00PM EDT225.0046.7048.4548.700.00-6310.00%
GLD220916P002300002022-04-21 12:32PM EDT230.0049.4057.8558.150.00-11880.00%
GLD220916P002350002022-06-15 2:16PM EDT235.0064.9075.8576.150.00-40108.56%
GLD220916P002400002022-04-05 9:30AM EDT240.0059.850.000.000.00-1520.00%
GLD220916P002450002022-04-01 3:20PM EDT245.0066.0568.1068.400.00-3170.00%
GLD220916P002500002022-04-21 2:46PM EDT250.0068.1577.7578.050.00-3340.00%
GLD220916P002550002022-03-14 1:04PM EDT255.0073.000.000.000.00-200.00%
GLD220916P002600002022-03-18 10:51AM EDT260.0079.7576.0076.350.00-120.00%
GLD220916P002650002022-04-04 12:27PM EDT265.0084.9088.9089.200.00-1770.00%
GLD220916P002700002022-04-01 3:18PM EDT270.0090.7092.9593.250.00-150.00%
GLD220916P002750002022-03-14 11:23AM EDT275.0092.800.000.000.00-200.00%
GLD220916P002800002022-04-20 10:09AM EDT280.0098.00108.30108.550.00--00.00%
GLD220916P002850002022-03-14 12:13AM EDT285.0099.300.000.000.00--00.00%