Canada markets closed

SPDR Gold Shares (GLD)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
166.33+1.49 (+0.90%)
At close: 04:00PM EST
166.06 -0.27 (-0.16%)
After hours: 05:39PM EST
In The Money
Show:ListStraddle
CallsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD221216C000850002022-12-05 2:05PM EST85.0079.5079.0083.900.00-1584175.20%
GLD221216C000900002022-11-18 10:26AM EST90.0073.6074.0078.900.00-1249161.33%
GLD221216C000950002022-11-18 3:22PM EST95.0066.8569.0073.900.00-2365148.44%
GLD221216C001000002022-11-29 11:06AM EST100.0063.4564.0068.900.00-1101136.13%
GLD221216C001050002022-12-02 3:03PM EST105.0062.5059.0063.900.00-170124.22%
GLD221216C001100002022-11-30 1:05PM EST110.0053.2554.0558.950.00-146118.75%
GLD221216C001150002022-12-01 10:45AM EST115.0052.5049.0553.950.00-1170107.42%
GLD221216C001200002022-11-21 11:09AM EST120.0041.8044.0548.95+9.37+28.89%103396.48%
GLD221216C001250002022-11-04 8:39AM EST125.0037.1540.8543.800.00-18121.00%
GLD221216C001300002022-12-05 10:19AM EST130.0035.3135.2037.900.00-56578.91%
GLD221216C001350002022-11-03 8:32AM EST135.0016.3831.1533.750.00-56997.61%
GLD221216C001390002022-11-08 11:29AM EST139.0021.3526.6028.650.00-334863.87%
GLD221216C001400002022-12-01 2:48PM EST140.0028.0025.6027.450.00-1029757.13%
GLD221216C001410002022-12-02 10:53AM EST141.0025.4524.6026.500.00-12456.35%
GLD221216C001420002022-11-04 2:12PM EST142.0015.3024.5526.350.00-52079.30%
GLD221216C001430002022-12-02 2:44PM EST143.0024.4522.6024.550.00-1553.42%
GLD221216C001440002022-12-02 3:47PM EST144.0023.5121.6023.650.00-63553.37%
GLD221216C001450002022-11-29 2:59PM EST145.0018.2020.6022.450.00-11,52671.53%
GLD221216C001460002022-11-28 12:43PM EST146.0016.7019.6021.650.00-129472.56%
GLD221216C001470002022-11-10 9:54AM EST147.0015.2518.6020.550.00-615168.12%
GLD221216C001480002022-12-02 12:30PM EST148.0019.4517.6019.550.00-19965.48%
GLD221216C001490002022-11-30 3:50PM EST149.0016.0016.5518.600.00-112763.67%
GLD221216C001500002022-12-07 10:57AM EST150.0015.8515.6017.55+0.29+1.86%31,87160.18%
GLD221216C001510002022-12-05 10:19AM EST151.0014.3414.6016.500.00-32,29356.71%
GLD221216C001520002022-12-06 12:59PM EST152.0013.0713.5515.500.00-667654.05%
GLD221216C001525002022-12-05 1:45PM EST152.5012.3013.1515.000.00-4752.73%
GLD221216C001530002022-12-02 3:06PM EST153.0014.6012.6014.650.00-1071353.66%
GLD221216C001540002022-12-05 2:08PM EST154.0010.6011.6013.650.00-54,03450.93%
GLD221216C001545002022-12-02 11:34AM EST154.5012.6510.7513.250.00-54350.93%
GLD221216C001550002022-12-07 3:33PM EST155.0011.6011.2511.75+1.47+14.51%142,95333.30%
GLD221216C001555002022-12-01 3:19PM EST155.5012.459.7012.450.00-29250.76%
GLD221216C001560002022-12-05 10:51AM EST156.009.709.7011.750.00-63,97246.70%
GLD221216C001565002022-11-30 3:42PM EST156.508.609.0511.000.00-28141.92%
GLD221216C001570002022-12-07 2:27PM EST157.009.588.7510.60+1.38+16.83%162941.87%
GLD221216C001575002022-12-02 9:54AM EST157.508.817.8010.300.00-62543.02%
GLD221216C001580002022-12-07 2:48PM EST158.008.828.459.05+1.75+24.75%131,65631.45%
GLD221216C001585002022-12-05 10:21AM EST158.506.958.058.150.00-15123.37%
GLD221216C001590002022-12-07 2:34PM EST159.007.707.557.65+1.31+20.50%81,25622.24%
GLD221216C001595002022-12-06 12:43PM EST159.505.907.107.200.00-379022.05%
GLD221216C001600002022-12-07 3:59PM EST160.006.706.606.70+1.27+23.39%4717,79720.87%
GLD221216C001605002022-12-06 11:19AM EST160.505.206.156.250.00-220920.51%
GLD221216C001610002022-12-07 3:55PM EST161.005.755.705.80+1.25+27.78%1,2184,31920.07%
GLD221216C001615002022-12-05 2:08PM EST161.503.805.255.350.00-1534919.51%
GLD221216C001620002022-12-07 3:47PM EST162.004.904.854.95+1.15+30.67%453,51719.53%
GLD221216C001625002022-12-07 9:49AM EST162.504.444.404.50+0.99+28.70%226618.78%
GLD221216C001630002022-12-07 2:32PM EST163.004.104.004.10+1.14+38.51%1036,05918.51%
GLD221216C001635002022-12-07 1:49PM EST163.503.833.603.70+1.35+54.44%1729818.09%
GLD221216C001640002022-12-07 3:39PM EST164.003.343.253.35+0.94+39.17%476,08318.07%
GLD221216C001645002022-12-07 3:15PM EST164.503.112.932.99+0.97+45.33%4219417.75%
GLD221216C001650002022-12-07 3:57PM EST165.002.652.612.66+0.78+41.71%88119,41717.58%
GLD221216C001655002022-12-07 3:22PM EST165.502.332.312.36+0.70+42.94%8336717.49%
GLD221216C001660002022-12-07 3:58PM EST166.002.052.032.08+0.64+45.39%3789,18217.41%
GLD221216C001665002022-12-07 3:53PM EST166.501.811.771.82+0.57+45.97%10965817.32%
GLD221216C001670002022-12-07 3:46PM EST167.001.571.541.59+0.55+53.92%5183,11017.32%
GLD221216C001675002022-12-07 3:12PM EST167.501.471.331.38+0.60+68.97%831,07517.31%
GLD221216C001680002022-12-07 4:00PM EST168.001.171.151.18+0.42+56.00%48810,61417.21%
GLD221216C001685002022-12-07 3:55PM EST168.501.020.991.02+0.38+59.38%6744417.30%
GLD221216C001690002022-12-07 4:08PM EST169.000.860.850.88+0.32+59.26%3,1153,92317.41%
GLD221216C001695002022-12-07 3:46PM EST169.500.750.720.75+0.30+66.67%2735317.46%
GLD221216C001700002022-12-07 4:08PM EST170.000.620.620.64+0.24+63.16%1,56915,95017.55%
GLD221216C001705002022-12-07 3:59PM EST170.500.530.520.54+0.21+65.62%3031917.60%
GLD221216C001710002022-12-07 3:59PM EST171.000.450.440.46+0.17+60.71%485,43917.75%
GLD221216C001715002022-12-07 3:13PM EST171.500.410.370.39+0.18+78.26%5879917.87%
GLD221216C001720002022-12-07 3:42PM EST172.000.330.310.33+0.13+65.00%1104,58818.02%
GLD221216C001725002022-12-07 3:51PM EST172.500.280.260.29+0.12+75.00%281,25018.36%
GLD221216C001730002022-12-07 3:59PM EST173.000.230.220.24+0.09+64.29%3,0243,14618.41%
GLD221216C001740002022-12-07 11:42AM EST174.000.140.160.18+0.03+27.27%71,93918.95%
GLD221216C001750002022-12-07 3:41PM EST175.000.120.120.14+0.04+50.00%9113,74419.63%
GLD221216C001760002022-12-07 3:13PM EST176.000.100.080.11+0.03+42.86%321,28920.31%
GLD221216C001770002022-12-06 3:57PM EST177.000.050.060.090.00-142,75321.09%
GLD221216C001780002022-12-07 10:10AM EST178.000.040.050.07-0.01-20.00%12,42121.68%
GLD221216C001790002022-12-06 2:14PM EST179.000.040.040.06+0.01+33.33%11,83722.56%
GLD221216C001800002022-12-07 11:57AM EST180.000.030.030.05+0.01+50.00%2211,30023.34%
GLD221216C001810002022-12-06 2:15PM EST181.000.020.030.040.00-74,08323.83%
GLD221216C001820002022-12-05 11:02AM EST182.000.020.020.040.00-52,08225.20%
GLD221216C001830002022-12-06 12:02PM EST183.000.020.020.030.00-288425.39%
GLD221216C001840002022-12-07 10:07AM EST184.000.020.020.030.00-148726.76%
GLD221216C001850002022-12-05 2:43PM EST185.000.010.010.030.00-6019,99627.93%
GLD221216C001860002022-12-02 9:30AM EST186.000.010.010.02-0.01-50.00%114,30427.74%
GLD221216C001870002022-12-05 9:57AM EST187.000.010.010.020.00-184628.91%
GLD221216C001880002022-12-06 2:05PM EST188.000.010.010.020.00-1086730.08%
GLD221216C001890002022-12-07 9:35AM EST189.000.010.010.02-0.01-50.00%2597431.25%
GLD221216C001900002022-12-07 10:19AM EST190.000.010.000.020.00-1028,96032.42%
GLD221216C001910002022-12-06 11:34AM EST191.000.010.000.020.00-15,17833.59%
GLD221216C001920002022-11-28 9:44AM EST192.000.010.000.020.00-118834.38%
GLD221216C001930002022-12-01 10:13AM EST193.000.010.000.020.00-117735.55%
GLD221216C001940002022-12-02 12:13PM EST194.000.010.000.020.00-12,05236.72%
GLD221216C001950002022-12-05 10:39AM EST195.000.010.000.010.00-203,35535.16%
GLD221216C001960002022-11-23 2:06PM EST196.000.010.000.010.00-195035.94%
GLD221216C001970002022-11-25 1:00PM EST197.000.010.000.010.00-103,88537.50%
GLD221216C001980002022-11-23 3:19PM EST198.000.010.000.010.00-8801,18638.28%
GLD221216C001990002022-11-23 3:19PM EST199.000.010.000.010.00-1424,44139.06%
GLD221216C002000002022-12-06 12:21PM EST200.000.010.000.010.00-19,57039.84%
GLD221216C002050002022-11-15 2:23PM EST205.000.030.000.010.00-3315,79245.31%
GLD221216C002100002022-11-16 11:43AM EST210.000.010.000.010.00-123,92849.22%
GLD221216C002150002022-12-02 9:30AM EST215.000.010.000.010.00-2015,80950.00%
GLD221216C002200002022-11-18 3:35PM EST220.000.010.000.010.00-729,26254.69%
GLD221216C002250002022-11-28 9:30AM EST225.000.010.000.010.00-33,47959.38%
GLD221216C002300002022-12-01 3:38PM EST230.000.010.000.010.00-35,20162.50%
GLD221216C002350002022-11-10 12:21PM EST235.000.010.000.010.00-296165.63%
GLD221216C002400002022-10-26 12:19PM EST240.000.010.000.010.00-182070.31%
GLD221216C002450002022-10-25 9:20AM EST245.000.010.000.010.00-127073.44%
GLD221216C002500002022-11-08 10:25AM EST250.000.010.000.010.00-402,44578.13%
GLD221216C002550002022-11-30 11:39AM EST255.000.010.000.010.00-170781.25%
GLD221216C002600002022-10-07 10:22AM EST260.000.010.000.010.00-1,1001,16684.38%
GLD221216C002650002022-09-29 9:10AM EST265.000.010.000.010.00-10013687.50%
GLD221216C002700002022-09-22 1:27PM EST270.000.010.000.010.00-5119290.63%
GLD221216C002750002022-07-18 9:14AM EST275.000.100.020.040.00-6372108.59%
GLD221216C002800002022-10-06 1:35PM EST280.000.010.000.010.00-1004,65796.88%
PutsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD221216P000850002022-10-14 10:41AM EST85.000.010.000.010.00-151368128.13%
GLD221216P000900002022-10-25 9:19AM EST90.000.010.000.010.00-1239118.75%
GLD221216P000950002022-11-01 11:06AM EST95.000.010.000.010.00-1428106.25%
GLD221216P001000002022-11-03 10:57AM EST100.000.010.000.010.00-120996.88%
GLD221216P001050002022-11-08 9:30AM EST105.000.010.000.010.00-9016,61290.63%
GLD221216P001100002022-11-10 11:11AM EST110.000.010.000.010.00-123,27881.25%
GLD221216P001150002022-11-10 2:51PM EST115.000.010.000.010.00-15,28871.88%
GLD221216P001200002022-12-02 2:46PM EST120.000.010.000.010.00-1012,84665.63%
GLD221216P001250002022-11-25 9:57AM EST125.000.010.000.010.00-336,66056.25%
GLD221216P001300002022-12-05 10:39AM EST130.000.010.000.010.00-201,44950.00%
GLD221216P001350002022-12-06 9:40AM EST135.000.010.000.010.00-15,11345.31%
GLD221216P001360002022-11-30 10:33AM EST136.000.010.000.010.00--14444.53%
GLD221216P001380002022-11-30 10:33AM EST138.000.010.000.010.00-1441.41%
GLD221216P001390002022-11-25 11:09AM EST139.000.010.000.010.00-11,03539.84%
GLD221216P001400002022-12-05 12:01PM EST140.000.010.000.010.00-37,39038.28%
GLD221216P001410002022-12-05 10:00AM EST141.000.010.000.010.00-11951936.72%
GLD221216P001420002022-11-25 10:16AM EST142.000.010.000.010.00-510335.55%
GLD221216P001430002022-12-07 9:53AM EST143.000.010.000.010.00-231834.38%
GLD221216P001440002022-12-07 1:55PM EST144.000.010.000.01-0.02-66.67%225032.81%
GLD221216P001450002022-12-07 12:33PM EST145.000.010.000.010.00-10214,97931.25%
GLD221216P001460002022-12-07 11:51AM EST146.000.010.000.010.00-2331,28729.69%
GLD221216P001470002022-12-07 1:55PM EST147.000.010.000.01-0.02-66.67%189928.52%
GLD221216P001480002022-12-07 9:49AM EST148.000.010.000.020.00-137229.30%
GLD221216P001490002022-12-05 1:46PM EST149.000.010.000.02-0.02-66.67%31,41127.74%
GLD221216P001500002022-12-07 11:57AM EST150.000.020.000.020.00-154,92926.17%
GLD221216P001510002022-12-05 1:05PM EST151.000.020.010.020.00-23,80324.81%
GLD221216P001520002022-12-07 1:12PM EST152.000.020.010.02-0.01-33.33%349823.24%
GLD221216P001525002022-12-07 2:27PM EST152.500.020.010.03-0.02-50.00%747123.83%
GLD221216P001530002022-12-07 2:59PM EST153.000.040.020.03-0.01-20.00%151,78923.05%
GLD221216P001535002022-12-07 10:46AM EST153.500.020.020.03-0.03-60.00%5110422.27%
GLD221216P001540002022-12-07 2:38PM EST154.000.030.020.03-0.02-40.00%77,15121.49%
GLD221216P001545002022-12-05 2:53PM EST154.500.070.030.040.00-5923521.49%
GLD221216P001550002022-12-07 1:31PM EST155.000.040.030.04-0.02-33.33%285,82420.70%
GLD221216P001555002022-12-07 1:34PM EST155.500.040.030.05-0.04-50.00%616520.61%
GLD221216P001560002022-12-07 3:03PM EST156.000.040.040.06-0.05-55.56%561,11320.41%
GLD221216P001565002022-12-06 11:43AM EST156.500.100.050.060.00-21,77919.53%
GLD221216P001570002022-12-07 3:55PM EST157.000.070.050.07-0.06-46.15%1031,48719.14%
GLD221216P001575002022-12-06 1:16PM EST157.500.160.070.090.00-3553119.19%
GLD221216P001580002022-12-07 2:59PM EST158.000.090.080.10-0.11-55.00%2971,98418.65%
GLD221216P001585002022-12-07 1:34PM EST158.500.110.100.12-0.11-50.00%833518.41%
GLD221216P001590002022-12-07 3:37PM EST159.000.130.120.14-0.15-53.57%282,33218.07%
GLD221216P001595002022-12-07 3:49PM EST159.500.160.140.17-0.14-46.67%354717.87%
GLD221216P001600002022-12-07 3:47PM EST160.000.180.170.20-0.18-50.00%34611,19717.55%
GLD221216P001605002022-12-07 2:07PM EST160.500.230.210.24-0.25-52.08%5640817.33%
GLD221216P001610002022-12-07 2:59PM EST161.000.240.260.29-0.26-52.00%22793517.14%
GLD221216P001615002022-12-07 3:37PM EST161.500.320.320.35-0.27-45.76%14343016.99%
GLD221216P001620002022-12-07 3:55PM EST162.000.390.390.41-0.32-45.07%3992,47716.68%
GLD221216P001625002022-12-07 3:43PM EST162.500.480.470.49-0.39-44.83%30054216.48%
GLD221216P001630002022-12-07 3:47PM EST163.000.580.560.60-0.43-42.57%1827,93816.50%
GLD221216P001635002022-12-07 3:58PM EST163.500.680.680.72-0.46-40.35%18537416.44%
GLD221216P001640002022-12-07 3:59PM EST164.000.830.810.85-0.53-38.97%1443,78716.30%
GLD221216P001645002022-12-07 3:22PM EST164.500.980.961.01-0.59-37.58%7738916.27%
GLD221216P001650002022-12-07 3:45PM EST165.001.151.141.17-0.66-36.46%4127,38716.04%
GLD221216P001655002022-12-07 3:22PM EST165.501.331.341.38-0.74-35.75%10927216.10%
GLD221216P001660002022-12-07 3:59PM EST166.001.541.561.60-0.78-33.62%4421,37016.04%
GLD221216P001665002022-12-07 3:31PM EST166.501.781.801.85-0.99-35.74%18519316.05%
GLD221216P001670002022-12-07 3:21PM EST167.002.072.072.12-0.94-31.23%481,84916.04%
GLD221216P001675002022-12-07 2:55PM EST167.502.242.362.42-1.41-38.63%3528716.09%
GLD221216P001680002022-12-07 2:51PM EST168.002.502.682.74-1.33-34.73%1091,82816.14%
GLD221216P001685002022-12-07 2:48PM EST168.502.843.003.10-1.55-35.31%865416.39%
GLD221216P001690002022-12-07 2:49PM EST169.003.203.353.45-0.78-19.60%657616.36%
GLD221216P001695002022-12-05 2:51PM EST169.505.253.753.850.00-9128316.68%
GLD221216P001700002022-12-07 2:49PM EST170.003.954.154.25-1.48-27.26%94,96916.85%
GLD221216P001705002022-12-07 10:39AM EST170.505.254.554.65-1.00-16.00%1146016.82%
GLD221216P001710002022-12-06 10:06AM EST171.006.254.955.050.00-12,84316.60%
GLD221216P001715002022-12-05 1:09PM EST171.507.005.405.500.00-1166316.94%
GLD221216P001720002022-12-07 12:37PM EST172.006.205.855.95-1.40-18.42%11,41917.14%
GLD221216P001725002022-12-06 1:54PM EST172.508.006.306.400.00-9445417.24%
GLD221216P001730002022-12-06 3:11PM EST173.008.106.756.850.00-211,55117.09%
GLD221216P001740002022-12-07 10:26AM EST174.008.307.707.80-1.10-11.70%536617.58%
GLD221216P001750002022-12-02 11:36AM EST175.008.208.159.500.00-7251332.25%
GLD221216P001760002022-12-02 9:30AM EST176.009.858.8010.650.00-2017736.62%
GLD221216P001770002022-12-07 3:42PM EST177.0010.649.5511.80+0.79+8.02%28140.94%
GLD221216P001780002022-12-07 3:42PM EST178.0011.6310.8012.60+0.88+8.19%26240.36%
GLD221216P001790002022-12-07 3:41PM EST179.0012.6511.5513.80-4.50-26.24%24345.44%
GLD221216P001800002022-12-01 9:53AM EST180.0012.2812.3015.000.00-2250.42%
GLD221216P001810002022-11-15 3:47PM EST181.0015.4013.8015.550.00-5045.87%
GLD221216P001820002022-11-10 3:51PM EST182.0018.7514.8016.700.00-1050.29%
GLD221216P001830002022-11-02 1:53PM EST183.0029.6514.9516.450.00-100.00%
GLD221216P001840002022-10-05 11:35AM EST184.0024.7028.3528.500.00-20158.33%
GLD221216P001850002022-12-07 3:04PM EST185.0018.4518.2519.20+0.90+5.13%5,2572,20046.88%
GLD221216P001860002022-09-21 2:32PM EST186.0030.0531.8031.950.00-3200177.56%
GLD221216P001870002022-11-02 1:53PM EST187.0033.6018.9020.500.00-100.00%
GLD221216P001880002022-08-05 8:30AM EST188.0023.5028.5029.000.00-145133.57%
GLD221216P001890002022-09-21 2:43PM EST189.0033.0534.8034.950.00-1310185.79%
GLD221216P001900002022-12-01 12:04PM EST190.0022.4322.8524.650.00-1164.75%
GLD221216P001910002022-08-16 2:31PM EST191.0025.5535.7036.150.00-1570182.04%
GLD221216P001920002022-08-16 2:24PM EST192.0026.5536.7037.150.00-11184.62%
GLD221216P001930002022-08-16 2:24PM EST193.0027.5337.7038.150.00-11187.16%
GLD221216P001940002022-04-25 12:07PM EST194.0021.1023.7023.950.00-340.00%
GLD221216P001950002022-12-06 9:46AM EST195.0029.6627.3529.900.00-1078.17%
GLD221216P001960002022-08-12 10:23AM EST196.0028.7535.9536.400.00-402146.80%
GLD221216P001970002022-04-22 9:41AM EST197.0020.4527.2527.550.00-2160.00%
GLD221216P001980002022-07-13 10:48AM EST198.0036.0529.9530.550.00-11140.00%
GLD221216P001990002022-07-13 10:52AM EST199.0037.0030.9031.550.00-22320.00%
GLD221216P002000002022-09-23 9:00AM EST200.0046.8244.6047.100.00-100213.06%
GLD221216P002050002022-08-09 9:51AM EST205.0037.8546.2046.350.00-10178.03%
GLD221216P002100002022-06-01 2:56PM EST210.0038.6141.7042.100.00-2250.00%
GLD221216P002150002022-04-12 8:53AM EST215.0034.9843.5048.000.00-10170.00%
GLD221216P002200002022-04-12 8:34AM EST220.0039.2048.6048.850.00-26730.00%
GLD221216P002250002022-03-31 11:45AM EST225.0046.2549.0549.400.00--160.00%
GLD221216P002350002022-06-07 8:49AM EST235.0062.6572.5072.750.00-20185.89%
GLD221216P002400002022-12-01 10:11AM EST240.0072.4071.2576.000.00-10166.46%
GLD221216P002450002022-12-01 10:11AM EST245.0077.4076.2581.000.00-210172.92%
GLD221216P002500002022-11-08 3:47PM EST250.0090.3581.2586.000.00-2000179.20%
GLD221216P002550002022-11-17 10:30AM EST255.0090.9586.2591.000.00-30185.28%
GLD221216P002600002022-12-01 1:28PM EST260.0092.3591.2596.000.00-10191.16%
GLD221216P002650002022-12-07 3:52PM EST265.0098.6896.25101.00-1.57-1.57%66196.92%
GLD221216P002700002022-12-07 3:52PM EST270.00103.68101.20106.00-1.87-1.77%69202.49%
GLD221216P002750002022-12-07 3:52PM EST275.00108.65106.20111.00-1.70-1.54%56207.91%
GLD221216P002800002022-12-07 3:52PM EST280.00113.65111.20116.00-1.70-1.47%54213.18%