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
CallsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD221216C000850002022-08-05 2:38PM EDT85.0081.0680.7581.45+5.11+6.73%18564.60%
GLD221216C000900002022-07-11 3:44PM EDT90.0072.3576.0076.550.00-41162.13%
GLD221216C000950002022-08-01 10:31AM EDT95.0070.5971.1071.600.00-1022758.28%
GLD221216C001000002022-07-18 9:50AM EDT100.0061.2566.1566.550.00-113253.66%
GLD221216C001050002022-08-03 2:38PM EDT105.0060.2061.0061.750.00-1353.08%
GLD221216C001150002022-08-03 2:33PM EDT115.0050.5051.1551.850.00-21345.07%
GLD221216C001200002022-08-04 9:39AM EDT120.0046.7546.2546.950.00-13041.54%
GLD221216C001250002022-03-30 10:29AM EDT125.0056.5553.1553.550.00--184.23%
GLD221216C001300002022-08-01 3:49PM EDT130.0036.4436.4537.150.00-21834.51%
GLD221216C001350002022-07-19 2:07PM EDT135.0026.7531.6532.300.00-4931.24%
GLD221216C001400002022-07-28 9:52AM EDT140.0025.1526.8527.500.00-10030128.09%
GLD221216C001450002022-08-03 1:16PM EDT145.0021.2522.2022.850.00-26725625.38%
GLD221216C001500002022-08-04 9:57AM EDT150.0018.7517.9518.250.00-236722.52%
GLD221216C001550002022-08-05 1:01PM EDT155.0013.9013.6514.20-1.58-10.21%29920.91%
GLD221216C001600002022-08-05 3:57PM EDT160.0010.4010.2510.45-1.30-11.11%173,00619.25%
GLD221216C001640002022-08-05 12:22PM EDT164.007.807.858.05-1.45-15.68%643118.70%
GLD221216C001650002022-08-05 3:58PM EDT165.007.457.357.50-1.13-13.17%141,55618.56%
GLD221216C001660002022-08-05 11:46AM EDT166.006.956.857.00-1.00-12.58%1226618.49%
GLD221216C001670002022-08-05 10:46AM EDT167.006.526.356.50-1.06-13.98%239618.38%
GLD221216C001680002022-08-05 10:07AM EDT168.006.055.906.10-0.85-12.32%2026318.45%
GLD221216C001690002022-08-04 3:04PM EDT169.006.655.505.650.00-1018718.35%
GLD221216C001700002022-08-05 2:51PM EDT170.005.155.105.25-0.90-14.88%243,86518.32%
GLD221216C001710002022-08-05 1:55PM EDT171.004.854.754.90-0.81-14.31%1,2093,67518.37%
GLD221216C001720002022-08-05 3:31PM EDT172.004.554.404.55-0.80-14.95%317918.37%
GLD221216C001730002022-08-04 3:46PM EDT173.005.004.104.250.00-1026518.45%
GLD221216C001740002022-08-05 3:44PM EDT174.003.853.803.95-0.45-10.47%294318.48%
GLD221216C001750002022-08-05 2:26PM EDT175.003.583.553.70-0.82-18.64%111,13018.60%
GLD221216C001760002022-08-04 11:54AM EDT176.003.913.303.450.00-11,02718.67%
GLD221216C001770002022-08-04 11:56AM EDT177.003.643.053.200.00-14,26318.71%
GLD221216C001780002022-08-04 3:01PM EDT178.003.642.872.970.00-1912318.75%
GLD221216C001790002022-08-05 11:58AM EDT179.002.732.672.77-0.42-13.33%21,18018.85%
GLD221216C001800002022-08-05 3:55PM EDT180.002.572.492.59-0.50-16.29%174,91018.96%
GLD221216C001810002022-08-04 3:25PM EDT181.002.952.322.420.00-1,5817,72319.07%
GLD221216C001820002022-08-05 9:31AM EDT182.002.212.172.27-0.56-20.22%72,43219.21%
GLD221216C001830002022-08-05 3:38PM EDT183.002.082.062.13-0.54-20.61%86567019.36%
GLD221216C001840002022-08-05 3:52PM EDT184.001.931.901.99-0.54-21.86%16961719.46%
GLD221216C001850002022-08-05 3:43PM EDT185.001.831.781.87-0.48-20.78%315,11019.62%
GLD221216C001860002022-08-05 9:45AM EDT186.001.721.671.76-0.26-13.13%314,10319.77%
GLD221216C001870002022-08-04 10:09AM EDT187.001.821.571.660.00-252819.94%
GLD221216C001880002022-08-03 10:01AM EDT188.001.561.481.560.00-569320.08%
GLD221216C001890002022-08-05 2:51PM EDT189.001.431.391.47-0.01-0.69%766920.23%
GLD221216C001900002022-08-05 2:10PM EDT190.001.341.321.39-0.36-21.18%7628,11820.40%
GLD221216C001910002022-08-02 2:36PM EDT191.001.401.231.310.00-82,85620.56%
GLD221216C001920002022-08-04 3:20PM EDT192.001.531.161.240.00-106520.73%
GLD221216C001930002022-07-18 2:36PM EDT193.001.141.091.170.00-115220.87%
GLD221216C001940002022-07-29 2:11PM EDT194.001.231.031.110.00-223721.05%
GLD221216C001950002022-08-04 2:43PM EDT195.001.290.981.050.00-21,19621.20%
GLD221216C001960002022-07-18 2:36PM EDT196.001.000.921.000.00-5984121.40%
GLD221216C001970002022-08-02 2:00PM EDT197.001.060.880.940.00-53,71121.51%
GLD221216C001980002022-07-22 12:40PM EDT198.001.080.820.910.00-4430821.78%
GLD221216C001990002022-07-28 9:38AM EDT199.000.940.790.850.00-54,53621.85%
GLD221216C002000002022-08-04 2:24PM EDT200.000.810.750.81-0.20-19.80%159,54622.03%
GLD221216C002050002022-08-04 9:33AM EDT205.000.660.580.640.00-111,16322.89%
GLD221216C002100002022-08-04 12:36PM EDT210.000.640.470.510.00-2623,32123.71%
GLD221216C002150002022-08-04 10:12AM EDT215.000.450.370.410.00-3515,86924.49%
GLD221216C002200002022-08-04 10:17AM EDT220.000.370.290.340.00-1029,29525.32%
GLD221216C002250002022-08-04 10:25AM EDT225.000.310.240.280.00-23,48426.07%
GLD221216C002300002022-07-29 9:44AM EDT230.000.250.190.230.00-55,16226.76%
GLD221216C002350002022-08-05 12:47PM EDT235.000.190.160.22-0.05-20.83%520027.98%
GLD221216C002400002022-08-05 12:21PM EDT240.000.160.130.190.00-1754228.76%
GLD221216C002450002022-07-15 9:54AM EDT245.000.190.110.160.00-20022329.40%
GLD221216C002500002022-08-01 1:08PM EDT250.000.170.090.150.00-561330.37%
GLD221216C002550002022-06-27 12:16PM EDT255.000.370.090.170.00-45453432.13%
GLD221216C002600002022-06-10 3:51PM EDT260.000.600.120.210.00-14034.28%
GLD221216C002650002022-08-04 12:36PM EDT265.000.110.050.110.00-103532.62%
GLD221216C002700002022-07-05 12:52PM EDT270.000.180.060.120.00-815334.08%
GLD221216C002750002022-07-18 10:14AM EDT275.000.100.030.090.00-637233.99%
GLD221216C002800002022-07-20 2:01PM EDT280.000.040.030.090.00-414,67535.06%
PutsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD221216P000850002022-07-28 10:18AM EDT85.000.040.000.040.00-41642.19%
GLD221216P000900002022-07-05 10:27AM EDT90.000.110.030.050.00--539.65%
GLD221216P000950002022-08-04 3:25PM EDT95.000.050.010.070.00-22737.89%
GLD221216P001000002022-08-05 1:09PM EDT100.000.060.020.07-0.01-14.29%253234.67%
GLD221216P001050002022-08-05 12:00PM EDT105.000.070.060.080.00-5416,38532.13%
GLD221216P001100002022-08-03 10:23AM EDT110.000.080.070.100.00-15622,63929.98%
GLD221216P001150002022-08-04 12:46PM EDT115.000.090.060.120.00-15,07327.74%
GLD221216P001200002022-08-03 11:00AM EDT120.000.140.090.150.00-411,47225.64%
GLD221216P001250002022-08-05 11:25AM EDT125.000.160.150.18-0.01-5.88%1,00030,96223.44%
GLD221216P001300002022-08-04 11:29AM EDT130.000.220.180.260.00-11,38721.92%
GLD221216P001350002022-08-03 2:02PM EDT135.000.370.300.360.00-874,22520.22%
GLD221216P001400002022-08-05 10:14AM EDT140.000.500.470.53+0.04+8.70%12,93818.73%
GLD221216P001450002022-08-05 10:08AM EDT145.000.780.760.81+0.05+6.85%13,81117.37%
GLD221216P001500002022-08-05 3:39PM EDT150.001.271.241.30+0.09+7.63%91,29016.27%
GLD221216P001550002022-08-05 11:13AM EDT155.002.062.062.15+0.18+9.57%322,00815.44%
GLD221216P001600002022-08-05 12:21PM EDT160.003.503.403.55+0.40+12.90%134,51314.92%
GLD221216P001640002022-08-05 1:13PM EDT164.005.025.005.15+0.32+6.81%1346814.62%
GLD221216P001650002022-08-05 3:57PM EDT165.005.505.455.65+0.55+11.11%321,10514.64%
GLD221216P001660002022-08-05 10:02AM EDT166.005.955.956.15+0.54+9.98%525514.58%
GLD221216P001670002022-08-05 11:01AM EDT167.006.456.506.70+0.50+8.40%1928714.58%
GLD221216P001680002022-08-05 12:02PM EDT168.007.257.057.25+0.75+11.54%1162,43514.51%
GLD221216P001690002022-08-05 12:22PM EDT169.007.907.657.85+0.85+12.06%703,32714.50%
GLD221216P001700002022-08-05 11:29AM EDT170.008.358.308.45+0.82+10.89%304,36314.42%
GLD221216P001710002022-08-02 2:17PM EDT171.009.358.959.10-0.40-4.10%491,69614.41%
GLD221216P001720002022-08-05 10:34AM EDT172.009.609.609.80-0.30-3.03%1119014.46%
GLD221216P001730002022-08-05 9:53AM EDT173.0010.5010.3010.50+0.20+1.94%5120314.45%
GLD221216P001740002022-08-05 9:48AM EDT174.0011.4011.0011.20-3.76-24.80%120014.37%
GLD221216P001750002022-08-05 9:48AM EDT175.0012.1511.7511.95+1.31+12.08%131,47614.37%
GLD221216P001760002022-07-15 2:08PM EDT176.0018.6412.4012.950.00-220715.10%
GLD221216P001770002022-07-26 10:04AM EDT177.0018.0513.2013.750.00-59015.17%
GLD221216P001780002022-07-25 10:05AM EDT178.0019.2014.0014.550.00-116915.19%
GLD221216P001790002022-07-13 11:40AM EDT179.0018.5014.8015.350.00-517815.14%
GLD221216P001800002022-07-25 9:51AM EDT180.0020.6015.7516.050.00-11,87414.65%
GLD221216P001810002022-07-25 1:17PM EDT181.0021.6516.5017.100.00-18315.44%
GLD221216P001820002022-07-13 2:13PM EDT182.0021.2017.4017.950.00-1410115.43%
GLD221216P001830002022-07-22 9:38AM EDT183.0022.9718.2518.850.00-612615.57%
GLD221216P001840002022-06-24 11:01AM EDT184.0016.5523.4524.750.00-519231.99%
GLD221216P001850002022-08-01 3:17PM EDT185.0020.9020.1520.550.00-73,77215.24%
GLD221216P001860002022-06-23 10:30AM EDT186.0017.2525.3026.600.00-1021932.98%
GLD221216P001870002022-07-19 11:37AM EDT187.0027.5721.9022.500.00-218315.99%
GLD221216P001880002022-07-13 9:52AM EDT188.0023.5022.8523.45-3.90-14.23%15116.20%
GLD221216P001890002022-07-15 2:22PM EDT189.0030.4823.7524.350.00-116116.09%
GLD221216P001900002022-08-04 10:04AM EDT190.0024.2124.7025.300.00-121116.24%
GLD221216P001910002022-06-10 12:19PM EDT191.0019.4528.6029.800.00-511330.84%
GLD221216P001920002022-07-20 3:20PM EDT192.0033.5726.6027.250.00-1316.79%
GLD221216P001930002022-05-25 11:22AM EDT193.0023.4523.8524.100.00-1110.00%
GLD221216P001940002022-04-25 1:07PM EDT194.0021.1023.7023.950.00-340.00%
GLD221216P001950002022-07-29 10:08AM EDT195.0031.6529.5030.150.00-34217.31%
GLD221216P001960002022-04-22 9:55AM EDT196.0019.3526.3526.650.00-260.00%
GLD221216P001970002022-04-22 10:41AM EDT197.0020.4527.2527.550.00-2160.00%
GLD221216P001980002022-07-13 11:48AM EDT198.0036.0532.4033.100.00-111418.09%
GLD221216P001990002022-07-13 11:52AM EDT199.0037.0033.4034.050.00-223218.02%
GLD221216P002000002022-07-25 10:26AM EDT200.0039.9034.4534.900.00-21516.63%
GLD221216P002050002022-08-02 11:54AM EDT205.0039.3039.3540.050.00-2620.26%
GLD221216P002100002022-06-01 3:56PM EDT210.0038.6141.7042.100.00-2250.00%
GLD221216P002150002022-04-12 9:53AM EDT215.0034.9843.5048.000.00-10170.00%
GLD221216P002200002022-04-12 9:34AM EDT220.0039.2048.6048.850.00-26730.00%
GLD221216P002250002022-03-31 12:45PM EDT225.0046.2549.0549.400.00--160.00%
GLD221216P002350002022-06-07 9:49AM EDT235.0062.6572.5072.750.00-2048.00%
GLD221216P002400002022-03-30 11:55AM EDT240.0061.0563.5063.850.00--20.00%
GLD221216P002450002022-05-27 11:22AM EDT245.0072.1574.6075.000.00-320.00%
GLD221216P002500002022-03-30 12:09PM EDT250.0070.7573.2573.650.00-71730.00%
GLD221216P002550002022-04-20 3:08PM EDT255.0073.3582.8083.200.00-19190.00%
GLD221216P002600002022-04-20 10:32AM EDT260.0078.2588.3088.600.00-22270.00%
GLD221216P002650002022-03-22 10:50AM EDT265.0086.7583.9584.150.00--70.00%
GLD221216P002700002022-03-25 1:15PM EDT270.0088.5589.6590.100.00-1160.00%
GLD221216P002750002022-03-31 9:47AM EDT275.0094.5097.9598.450.00-3410.00%
GLD221216P002800002022-03-25 2:14PM EDT280.0098.4599.55100.050.00-591110.00%