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 30, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD220930C001200002022-07-15 2:46PM EDT120.0039.4944.8545.000.00-1350.00%
GLD220930C001300002022-07-15 2:46PM EDT130.0029.6634.9535.050.00-3100.00%
GLD220930C001350002022-07-27 3:00PM EDT135.0027.4530.0030.100.00--80.00%
GLD220930C001400002021-11-05 12:01PM EDT140.0030.5728.3528.750.00-1350.33%
GLD220930C001440002022-07-13 10:12AM EDT144.0018.2021.1521.300.00-11813.09%
GLD220930C001450002021-11-15 10:38AM EDT145.0030.5522.7022.900.00--339.64%
GLD220930C001460002022-07-26 11:06AM EDT146.0015.6019.2019.350.00--615.14%
GLD220930C001470002022-07-13 10:31AM EDT147.0015.8018.2518.400.00--415.92%
GLD220930C001480002022-07-21 9:45AM EDT148.0012.5017.3017.400.00--1515.14%
GLD220930C001490002022-07-13 10:17AM EDT149.0013.8016.3516.500.00--316.26%
GLD220930C001500002022-07-29 10:59AM EDT150.0015.1015.4515.55-0.15-0.98%26116.14%
GLD220930C001510002022-07-20 11:16AM EDT151.0010.5014.5014.650.00--116.46%
GLD220930C001520002022-07-20 11:16AM EDT152.009.6813.6013.700.00--2316.05%
GLD220930C001530002022-07-27 2:56PM EDT153.0010.7712.7012.800.00--516.02%
GLD220930C001540002022-07-29 11:03AM EDT154.0011.8711.8011.900.00--2615.83%
GLD220930C001550002022-08-01 1:19PM EDT155.0011.4510.9011.050.00-117715.88%
GLD220930C001560002022-07-29 12:37PM EDT156.0010.0010.1010.200.00-19515.77%
GLD220930C001570002022-08-02 9:54AM EDT157.0010.509.259.400.00-24415.80%
GLD220930C001580002022-07-29 2:44PM EDT158.008.758.458.600.00--32415.67%
GLD220930C001590002022-08-03 10:10AM EDT159.007.547.757.85-0.06-0.79%210315.65%
GLD220930C001600002022-08-03 2:12PM EDT160.006.907.007.10-0.05-0.72%735915.47%
GLD220930C001610002022-08-02 3:11PM EDT161.006.176.356.45-0.33-5.08%122515.59%
GLD220930C001620002022-08-02 12:29PM EDT162.006.505.705.750.00-131615.33%
GLD220930C001630002022-08-02 10:56AM EDT163.004.675.105.20-1.28-21.51%2034915.53%
GLD220930C001640002022-08-02 2:20PM EDT164.004.404.554.65-0.40-8.33%1229815.58%
GLD220930C001650002022-08-03 1:33PM EDT165.003.904.054.10-0.10-2.50%1322,46715.45%
GLD220930C001660002022-08-02 1:28PM EDT166.004.103.603.650.00-1633215.57%
GLD220930C001670002022-08-03 11:57AM EDT167.002.983.153.25-0.82-21.58%2045615.73%
GLD220930C001680002022-08-03 12:52PM EDT168.002.642.802.84-0.76-22.35%6634715.70%
GLD220930C001690002022-08-03 1:53PM EDT169.002.392.472.51-0.09-3.63%52,62715.85%
GLD220930C001700002022-08-02 12:42PM EDT170.002.102.162.20-0.51-19.54%93,21315.93%
GLD220930C001710002022-08-03 1:53PM EDT171.001.861.901.94-0.21-10.14%569616.10%
GLD220930C001720002022-08-02 3:33PM EDT172.001.741.681.710.00-11237516.27%
GLD220930C001730002022-08-03 10:10AM EDT173.001.411.481.51-0.12-7.84%539216.47%
GLD220930C001740002022-08-02 2:07PM EDT174.001.491.301.340.00-179316.70%
GLD220930C001750002022-08-03 2:32PM EDT175.001.141.151.19-0.28-19.72%803,69616.93%
GLD220930C001760002022-08-02 1:37PM EDT176.001.021.031.06-0.22-17.74%161417.19%
GLD220930C001770002022-08-02 1:59PM EDT177.000.890.910.94-0.21-19.09%141,24417.41%
GLD220930C001780002022-08-02 10:12AM EDT178.001.190.820.840.00-13869017.68%
GLD220930C001790002022-08-02 11:09AM EDT179.000.980.730.750.00-178,53117.92%
GLD220930C001800002022-08-02 3:25PM EDT180.000.670.660.68-0.04-5.63%62,23018.24%
GLD220930C001810002022-08-01 3:36PM EDT181.000.800.590.610.00-32,16618.51%
GLD220930C001820002022-08-02 1:45PM EDT182.000.520.530.56-0.13-20.00%156918.87%
GLD220930C001830002022-08-02 9:36AM EDT183.000.700.480.510.00-161019.18%
GLD220930C001840002022-08-02 11:09AM EDT184.000.610.430.460.00-3571219.43%
GLD220930C001850002022-08-02 9:41AM EDT185.000.400.390.42-0.18-31.03%61,64619.74%
GLD220930C001900002022-08-02 3:11PM EDT190.000.260.250.26-0.04-13.33%46,02221.02%
GLD220930C001950002022-08-02 9:57AM EDT195.000.180.180.19-0.07-28.00%17,27622.78%
GLD220930C002000002022-08-03 10:56AM EDT200.000.130.120.13-0.01-7.14%1207,34324.07%
GLD220930C002050002022-08-03 11:53AM EDT205.000.090.090.10-0.02-18.18%353,04525.68%
GLD220930C002100002022-07-28 1:04PM EDT210.000.070.060.070.00-16,97526.76%
GLD220930C002150002022-07-27 3:51PM EDT215.000.060.050.060.00--52228.42%
GLD220930C002200002022-07-22 11:20AM EDT220.000.050.040.050.00-782829.88%
GLD220930C002250002022-08-02 10:15AM EDT225.000.050.030.040.00-20071331.15%
GLD220930C002300002022-08-01 1:02PM EDT230.000.050.020.030.00--77732.03%
GLD220930C002350002022-07-29 2:52PM EDT235.000.030.020.030.00--63333.99%
GLD220930C002400002022-07-29 12:09PM EDT240.000.020.020.030.00--1,10435.74%
GLD220930C002450002022-07-06 12:27PM EDT245.000.050.010.020.00--1,78635.94%
GLD220930C002500002022-08-03 9:30AM EDT250.000.030.010.02+0.02+200.00%42,35637.50%
PutsforSeptember 30, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD220930P001200002022-08-02 10:27AM EDT120.000.040.030.050.00-1510,19334.28%
GLD220930P001250002022-08-02 10:13AM EDT125.000.050.050.060.00-120,32231.06%
GLD220930P001300002022-08-01 10:19AM EDT130.000.070.060.070.00-107,74927.74%
GLD220930P001350002022-08-02 3:05PM EDT135.000.100.080.100.00-115,53725.10%
GLD220930P001400002022-07-22 11:59AM EDT140.000.140.130.15-0.23-62.16%119622.61%
GLD220930P001440002022-07-28 9:45AM EDT144.000.310.210.220.00-12,61020.75%
GLD220930P001450002022-08-02 11:06AM EDT145.000.260.230.24+0.03+13.04%347520.22%
GLD220930P001460002022-07-27 2:40PM EDT146.000.310.260.27-0.19-38.00%123419.83%
GLD220930P001470002022-07-22 11:31AM EDT147.000.760.290.310.00-545619.53%
GLD220930P001480002022-08-01 9:34AM EDT148.000.400.330.35+0.04+11.11%687719.14%
GLD220930P001490002022-08-02 3:02PM EDT149.000.400.380.390.00-112118.68%
GLD220930P001500002022-08-03 3:21PM EDT150.000.450.430.45-0.16-26.23%545818.38%
GLD220930P001510002022-08-01 3:32PM EDT151.000.510.500.520.00--44918.12%
GLD220930P001520002022-08-01 1:01PM EDT152.000.710.580.59+0.13+22.41%433117.74%
GLD220930P001530002022-08-03 2:09PM EDT153.000.720.670.69-0.03-4.00%247917.52%
GLD220930P001540002022-08-03 2:09PM EDT154.000.840.780.79+0.01+1.20%582,70017.20%
GLD220930P001550002022-08-03 3:26PM EDT155.000.920.910.93-0.06-6.12%171,16817.04%
GLD220930P001560002022-08-03 3:27PM EDT156.001.071.061.07-0.06-5.31%524216.76%
GLD220930P001570002022-08-03 3:27PM EDT157.001.251.241.26-0.13-9.42%503,46716.65%
GLD220930P001580002022-08-02 2:03PM EDT158.001.531.461.47+0.03+2.00%416416.52%
GLD220930P001590002022-08-03 3:29PM EDT159.001.701.691.72-0.01-0.58%1328016.43%
GLD220930P001600002022-08-02 3:21PM EDT160.002.071.982.00-0.01-0.48%215,40316.35%
GLD220930P001610002022-08-02 10:13AM EDT161.001.892.292.320.00-119816.29%
GLD220930P001620002022-08-03 1:50PM EDT162.002.802.642.67+0.52+22.81%1726816.21%
GLD220930P001630002022-08-02 12:04PM EDT163.003.503.003.10+0.72+25.90%21,40216.31%
GLD220930P001640002022-08-03 10:34AM EDT164.003.773.453.55-0.03-0.79%423,81216.33%
GLD220930P001650002022-08-02 1:40PM EDT165.004.203.954.05+0.35+9.09%381,21016.41%
GLD220930P001660002022-08-02 3:46PM EDT166.004.854.504.600.00-2031816.52%
GLD220930P001670002022-08-03 11:08AM EDT167.005.655.105.20+0.20+3.67%231116.69%
GLD220930P001680002022-08-02 10:27AM EDT168.006.105.705.80+1.28+26.56%1545016.71%
GLD220930P001690002022-08-02 9:47AM EDT169.005.806.356.450.00-416116.80%
GLD220930P001700002022-08-02 10:06AM EDT170.006.357.107.200.00-1135417.17%
GLD220930P001710002022-08-02 9:47AM EDT171.007.157.857.950.00-1113017.43%
GLD220930P001720002022-08-02 2:55PM EDT172.008.758.658.750.00-364317.80%
GLD220930P001730002022-07-21 11:26AM EDT173.0010.159.409.55-4.16-29.07%115918.07%
GLD220930P001740002022-07-21 11:26AM EDT174.0015.1910.2510.350.00-113118.24%
GLD220930P001750002022-08-02 12:04PM EDT175.0010.3711.1511.250.00-3824218.82%
GLD220930P001760002022-08-02 9:53AM EDT176.0011.2012.0012.150.00-142319.34%
GLD220930P001770002022-07-13 11:19AM EDT177.0015.3512.9013.000.00--5319.52%
GLD220930P001780002022-07-05 2:27PM EDT178.0014.5913.8013.950.00-331920.19%
GLD220930P001790002022-07-18 2:01PM EDT179.0019.9414.7514.900.00-1013320.84%
GLD220930P001800002022-08-02 10:49AM EDT180.0014.5415.7015.800.00-150321.13%
GLD220930P001810002022-07-15 2:51PM EDT181.0022.3416.6016.750.00--19621.69%
GLD220930P001820002022-07-07 2:49PM EDT182.0020.2017.6017.700.00-110122.22%
GLD220930P001830002021-12-28 1:31PM EDT183.0018.3018.2018.350.00--120.36%
GLD220930P001840002022-07-20 11:53AM EDT184.0024.8619.5519.650.00--65823.54%
GLD220930P001850002022-07-19 2:48PM EDT185.0025.6920.5020.600.00--6323.98%
GLD220930P001900002022-07-27 2:29PM EDT190.0029.1025.4525.600.00--20127.86%
GLD220930P001950002022-07-19 2:48PM EDT195.0035.6530.4030.550.00--031.04%
GLD220930P002000002022-07-07 3:40PM EDT200.0037.7735.4035.550.00-4034.46%
GLD220930P002050002022-07-18 2:21PM EDT205.0045.6240.4040.550.00-2037.72%
GLD220930P002100002022-07-07 3:40PM EDT210.0047.7545.4045.550.00-3040.82%
GLD220930P002150002021-11-17 11:13AM EDT215.0043.0047.2547.500.00--30.00%
GLD220930P002200002021-12-13 3:40PM EDT220.0053.9551.7551.950.00-3230.00%