Canada Markets open in 1 hr 21 mins

SPDR Gold Shares (GLD)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
164.35-1.07 (-0.65%)
At close: 04:00PM EDT
164.96 +0.61 (+0.37%)
Pre-Market: 08:08AM EDT
In The Money
Show:ListStraddle
CallsforNovember 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD221118C000900002022-08-11 12:37PM EDT90.0077.2577.0577.15+3.15+4.25%21993.97%
GLD221118C001150002022-08-11 12:46PM EDT115.0052.5052.2552.40+52.50-1063.88%
GLD221118C001200002022-08-11 2:39PM EDT120.0047.4047.4047.45-0.70-1.46%72558.79%
GLD221118C001250002022-08-11 12:33PM EDT125.0042.6542.4042.50-0.80-1.84%1253053.34%
GLD221118C001300002022-08-11 1:31PM EDT130.0037.8537.4537.55-0.40-1.05%443148.41%
GLD221118C001350002022-08-11 12:32PM EDT135.0032.8032.5532.65+1.40+4.46%221843.50%
GLD221118C001400002022-08-11 11:21AM EDT140.0027.6527.7027.80+6.28+29.39%41738.81%
GLD221118C001410002022-08-11 1:28PM EDT141.0027.1526.7026.85+27.15-62037.95%
GLD221118C001430002022-08-11 11:03AM EDT143.0025.4024.8024.90+25.40-20036.00%
GLD221118C001450002022-07-27 3:37PM EDT145.0018.7722.9023.000.00--234.24%
GLD221118C001460002022-08-04 11:52AM EDT146.0022.2521.9522.050.00--233.35%
GLD221118C001490002022-07-29 10:01AM EDT149.0016.8019.1519.250.00--1130.81%
GLD221118C001500002022-08-11 10:50AM EDT150.0018.6918.2018.35+2.49+15.37%11930.05%
GLD221118C001530002022-07-28 11:43AM EDT153.0013.5015.5515.650.00--2227.69%
GLD221118C001540002022-08-02 2:18PM EDT154.0013.5014.6514.800.00-12627.03%
GLD221118C001550002022-08-11 12:57PM EDT155.0013.9013.8513.90-0.82-5.57%161026.18%
GLD221118C001600002022-08-11 11:33AM EDT160.009.959.859.95-0.75-7.01%156423.21%
GLD221118C001650002022-08-11 10:46AM EDT165.006.956.656.75-0.35-4.79%125,57521.33%
GLD221118C001670002022-08-11 1:28PM EDT167.005.805.605.65+5.80-19-20.67%
GLD221118C001700002022-08-11 12:49PM EDT170.004.354.254.35-0.50-10.31%145,45120.22%
GLD221118C001730002022-08-11 10:10AM EDT173.003.503.253.30+3.50-1-19.92%
GLD221118C001750002022-08-11 12:49PM EDT175.002.772.712.74-0.46-14.24%601,26319.84%
GLD221118C001800002022-08-11 1:46PM EDT180.001.791.741.77-0.40-18.26%634,63120.13%
GLD221118C001810002022-08-11 10:50AM EDT181.001.701.611.63+1.70-70-20.24%
GLD221118C001840002022-08-11 11:49AM EDT184.001.301.251.28+1.30-33-20.63%
GLD221118C001850002022-08-11 1:41PM EDT185.001.191.161.19-0.25-17.36%79,07820.80%
GLD221118C001900002022-08-11 1:40PM EDT190.000.840.800.82-0.20-19.23%310,94921.58%
GLD221118C001920002022-08-11 11:11AM EDT192.000.730.700.72+0.73-6-21.99%
GLD221118C001950002022-08-11 9:34AM EDT195.000.640.580.59-0.11-14.67%112,08922.51%
GLD221118C002000002022-08-11 11:26AM EDT200.000.440.430.44-0.12-21.43%1159223.51%
GLD221118C002050002022-08-09 12:27PM EDT205.000.420.320.340.00-111,66524.59%
GLD221118C002100002022-08-11 9:53AM EDT210.000.290.250.26-0.01-3.33%7118225.49%
GLD221118C002150002022-08-10 2:15PM EDT215.000.250.190.21-0.06-19.35%-31926.51%
GLD221118C002200002022-08-10 2:15PM EDT220.000.200.160.17-0.01-4.76%128827.49%
GLD221118C002250002022-08-04 3:29PM EDT225.000.210.130.140.00--22628.47%
GLD221118C002300002022-08-03 11:14AM EDT230.000.140.100.120.00-1619129.49%
GLD221118C002350002022-07-28 11:39AM EDT235.000.150.090.100.00--14630.37%
GLD221118C002400002022-08-09 10:35AM EDT240.000.100.070.090.00-507331.45%
GLD221118C002450002022-07-28 1:40PM EDT245.000.100.060.070.00--5931.93%
GLD221118C002500002022-08-01 9:30AM EDT250.000.100.050.070.00--9933.40%
GLD221118C002550002022-08-05 2:53PM EDT255.000.060.050.060.00--27834.08%
PutsforNovember 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD221118P000900002022-07-08 10:33AM EDT90.000.070.020.030.00--2744.53%
GLD221118P000950002022-08-04 3:58PM EDT95.000.030.020.030.00-2311040.63%
GLD221118P001000002022-08-03 11:05AM EDT100.000.050.020.030.00--12237.11%
GLD221118P001050002022-08-04 3:29PM EDT105.000.040.030.040.00-12311134.77%
GLD221118P001100002022-08-09 9:46AM EDT110.000.050.030.040.00-1361,37631.54%
GLD221118P001150002022-08-11 9:44AM EDT115.000.050.040.05+0.01+25.00%645329.10%
GLD221118P001200002022-08-11 9:52AM EDT120.000.060.050.06-0.02-25.00%10232426.56%
GLD221118P001250002022-08-11 9:44AM EDT125.000.080.070.08-0.01-11.11%12,14024.37%
GLD221118P001300002022-08-11 9:44AM EDT130.000.110.090.110.00-4028022.27%
GLD221118P001350002022-08-10 9:54AM EDT135.000.150.150.16-0.02-11.76%2090520.31%
GLD221118P001400002022-08-11 10:08AM EDT140.000.240.240.25-0.06-20.00%139518.53%
GLD221118P001410002022-08-03 10:20AM EDT141.000.480.260.280.00-16718.26%
GLD221118P001420002022-08-03 12:25PM EDT142.000.500.290.310.00-81317.95%
GLD221118P001430002022-08-03 12:25PM EDT143.000.550.320.340.00-93217.58%
GLD221118P001440002022-08-09 11:45AM EDT144.000.390.360.380.00-101917.29%
GLD221118P001450002022-08-09 2:06PM EDT145.000.420.400.420.00-9332916.96%
GLD221118P001460002022-08-09 11:48AM EDT146.000.480.440.460.00-110016.58%
GLD221118P001470002022-08-11 12:38PM EDT147.000.490.490.51-0.18-26.87%307616.26%
GLD221118P001480002022-08-11 11:05AM EDT148.000.520.550.57-0.12-18.75%115415.96%
GLD221118P001490002022-08-11 12:03PM EDT149.000.600.620.64-0.21-25.93%383615.67%
GLD221118P001500002022-08-11 10:08AM EDT150.000.630.690.71-0.09-12.50%338615.35%
GLD221118P001510002022-08-10 12:14PM EDT151.000.730.780.80-0.07-8.75%86015.08%
GLD221118P001520002022-08-11 12:03PM EDT152.000.850.870.89-0.14-14.14%345114.75%
GLD221118P001530002022-08-11 9:45AM EDT153.000.910.991.00-0.13-12.50%13714.47%
GLD221118P001540002022-08-11 1:21PM EDT154.001.071.111.13-0.34-24.11%12621514.21%
GLD221118P001550002022-08-11 1:33PM EDT155.001.221.261.27-0.03-2.40%981,03213.93%
GLD221118P001570002022-08-11 10:14AM EDT157.001.451.601.62+1.45-10-13.42%
GLD221118P001580002022-08-11 10:01AM EDT158.001.601.801.82+1.60-3-13.15%
GLD221118P001590002022-08-11 1:21PM EDT159.001.952.032.05+1.95-29-12.89%
GLD221118P001600002022-08-11 11:53AM EDT160.002.192.282.30-0.09-3.95%271,32812.60%
GLD221118P001610002022-08-11 12:18PM EDT161.002.482.572.59+2.48-26-12.36%
GLD221118P001620002022-08-11 10:01AM EDT162.002.572.882.91+2.57-27-12.10%
GLD221118P001630002022-08-11 10:03AM EDT163.002.883.203.25+2.88-12-11.81%
GLD221118P001640002022-08-11 1:20PM EDT164.003.503.603.65+3.50-50-11.57%
GLD221118P001650002022-08-11 9:41AM EDT165.003.654.004.10-0.30-7.59%15,86111.37%
GLD221118P001670002022-08-11 12:05PM EDT167.004.854.955.00+4.85-10-10.55%
GLD221118P001680002022-08-11 11:53AM EDT168.005.335.505.55+5.33-1-10.23%
GLD221118P001700002022-08-11 11:16AM EDT170.006.656.656.75-0.10-1.48%908639.38%
GLD221118P001710002022-08-11 9:51AM EDT171.006.657.307.40+6.65-12-8.78%
GLD221118P001720002022-08-11 11:16AM EDT172.007.957.958.05+7.95-6-7.79%
GLD221118P001740002022-08-11 10:43AM EDT174.009.109.409.45+9.10-16-0.00%
GLD221118P001750002022-08-11 10:43AM EDT175.009.8510.1010.20-0.05-0.51%371130.00%
GLD221118P001760002022-08-11 10:36AM EDT176.0010.6010.9011.00+10.60-4-0.00%
GLD221118P001800002022-08-11 11:15AM EDT180.0014.3514.2514.35+0.60+4.36%36980.00%
GLD221118P001810002022-08-11 11:18AM EDT181.0015.2515.1015.20+15.25-20-0.00%
GLD221118P001840002022-08-11 10:53AM EDT184.0017.4017.8517.90+17.40-34-0.00%
GLD221118P001850002022-08-11 11:03AM EDT185.0018.3518.7518.85-0.60-3.17%13080.00%
GLD221118P001860002022-08-11 9:30AM EDT186.0019.2519.7019.80+19.25-20-0.00%
GLD221118P001870002022-08-11 11:56AM EDT187.0020.4520.6520.75+20.45-44-0.00%
GLD221118P001880002022-08-11 11:56AM EDT188.0021.4021.6021.70+21.40-102-0.00%
GLD221118P001890002022-08-11 11:18AM EDT189.0022.7022.5522.70+22.70-40-0.00%
GLD221118P001900002022-08-11 9:30AM EDT190.0023.0523.5023.60-0.65-2.74%20880.00%
GLD221118P001950002022-08-04 2:02PM EDT195.0028.2028.4028.500.00--50.00%
GLD221118P001990002022-08-11 10:38AM EDT199.0031.9532.4032.45+31.95-1-0.00%
GLD221118P002000002022-08-11 9:34AM EDT200.0033.0533.4033.45-1.60-4.62%1180.00%