Canada Markets closed

SPDR Gold Shares (GLD)

NYSEArca - NYSEArca Delayed 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 30, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD221230C001200002022-07-18 1:57PM EDT120.0041.0045.8046.000.00--7232.18%
GLD221230C001250002022-08-01 1:28PM EDT125.0041.5740.9541.100.00--2929.64%
GLD221230C001300002022-07-25 9:42AM EDT130.0032.5036.0536.200.00--927.01%
GLD221230C001400002022-07-18 9:33AM EDT140.0023.2026.5526.700.00--2623.05%
GLD221230C001450002022-07-18 11:37AM EDT145.0022.2822.0022.10+4.08+22.42%1921.20%
GLD221230C001500002022-07-25 9:40AM EDT150.0014.9517.6517.750.00--41319.74%
GLD221230C001540002022-07-27 9:32AM EDT154.0011.6514.4514.550.00--19318.90%
GLD221230C001550002022-07-27 1:30PM EDT155.0011.1013.7013.800.00--17118.73%
GLD221230C001560002022-07-26 1:06PM EDT156.0010.5512.9513.050.00--12418.53%
GLD221230C001570002022-07-28 3:12PM EDT157.0011.7512.2512.350.00--10318.42%
GLD221230C001580002022-08-01 3:11PM EDT158.0012.0511.5511.650.00--19118.26%
GLD221230C001590002022-08-02 10:01AM EDT159.0012.1010.9011.000.00-516818.18%
GLD221230C001600002022-08-02 4:01PM EDT160.0010.5510.2510.35+0.35+3.43%1922018.05%
GLD221230C001610002022-08-02 3:57PM EDT161.009.539.659.750.00-9314818.00%
GLD221230C001620002022-08-02 1:27PM EDT162.009.709.059.150.00-4926817.90%
GLD221230C001630002022-08-02 11:02AM EDT163.009.258.508.600.00-3032017.87%
GLD221230C001640002022-08-02 3:57PM EDT164.007.907.958.050.00-7854517.78%
GLD221230C001650002022-08-03 10:10AM EDT165.007.247.457.55-0.56-7.18%5571417.77%
GLD221230C001660002022-08-02 10:59AM EDT166.007.217.007.10-0.49-6.36%336417.83%
GLD221230C001670002022-08-02 11:02AM EDT167.007.256.556.650.00-1229617.83%
GLD221230C001680002022-07-26 9:31AM EDT168.005.106.106.250.00--44817.91%
GLD221230C001690002022-07-28 10:21AM EDT169.005.555.705.80+0.05+0.91%220317.81%
GLD221230C001700002022-08-02 10:19AM EDT170.005.255.355.40-1.15-17.97%237417.79%
GLD221230C001710002022-08-02 3:02PM EDT171.005.205.005.100.00-618717.96%
GLD221230C001720002022-08-02 11:54AM EDT172.005.354.704.750.00-119717.96%
GLD221230C001730002022-08-02 3:33PM EDT173.004.304.354.45-0.10-2.27%52,29418.05%
GLD221230C001740002022-08-02 9:42AM EDT174.004.804.104.200.00-216118.21%
GLD221230C001750002022-08-02 9:45AM EDT175.004.483.803.900.00-239818.21%
GLD221230C001760002022-07-29 1:49PM EDT176.003.853.603.650.00--1,03818.30%
GLD221230C001770002022-07-27 3:20PM EDT177.003.193.353.450.00--11918.48%
GLD221230C001780002022-07-28 3:50PM EDT178.003.233.153.200.00--28818.49%
GLD221230C001790002022-07-27 2:45PM EDT179.002.672.953.000.00--20418.59%
GLD221230C001800002022-08-02 11:21AM EDT180.002.762.772.82-0.50-15.34%11,10918.73%
GLD221230C001810002022-08-01 10:00AM EDT181.003.052.612.650.00--59818.85%
GLD221230C001820002022-08-03 3:29PM EDT182.002.492.452.49-0.10-3.86%2234618.98%
GLD221230C001830002022-07-29 2:37PM EDT183.002.562.302.350.00--20219.13%
GLD221230C001840002022-08-02 10:36AM EDT184.002.642.172.220.00-164419.29%
GLD221230C001850002022-08-03 3:26PM EDT185.002.062.042.09-0.10-4.63%8016,00719.42%
GLD221230C001860002022-07-29 2:41PM EDT186.001.921.931.98-0.23-10.70%2365419.60%
GLD221230C001870002022-07-29 2:41PM EDT187.002.001.821.86-0.05-2.44%1053419.71%
GLD221230C001880002022-07-22 10:11AM EDT188.001.751.721.77-0.25-12.50%2440219.91%
GLD221230C001890002022-07-29 11:17AM EDT189.001.771.631.670.00--42720.04%
GLD221230C001900002022-08-03 1:11PM EDT190.001.541.541.59-0.16-9.41%2112,15320.23%
GLD221230C001950002022-08-01 2:16PM EDT195.001.171.201.24-0.26-18.18%101,64521.10%
GLD221230C002000002022-08-02 9:45AM EDT200.001.180.950.980.00-214,51721.95%
GLD221230C002050002022-08-03 2:29PM EDT205.000.760.770.80-0.17-18.28%253,96322.88%
GLD221230C002100002022-08-02 10:20AM EDT210.000.800.630.660.00-1152523.76%
GLD221230C002150002022-08-01 3:20PM EDT215.000.650.520.550.00--6,65824.61%
GLD221230C002200002022-08-02 9:32AM EDT220.000.550.430.460.00-1898825.42%
GLD221230C002250002022-08-01 1:10PM EDT225.000.450.370.400.00--27726.32%
GLD221230C002300002022-07-22 10:40AM EDT230.000.410.310.340.00--67327.05%
GLD221230C002350002022-07-27 9:36AM EDT235.000.290.270.290.00--1,11527.76%
GLD221230C002400002022-07-18 3:13PM EDT240.000.280.230.250.00--31428.47%
GLD221230C002450002022-08-02 10:35AM EDT245.000.260.190.220.00-338329.20%
GLD221230C002500002022-07-25 12:45PM EDT250.000.190.160.190.00--66529.83%
PutsforDecember 30, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD221230P001150002022-07-29 11:01AM EDT115.000.120.100.110.00--8626.07%
GLD221230P001200002022-07-14 9:40AM EDT120.000.410.130.150.00--15024.41%
GLD221230P001250002022-08-01 12:04PM EDT125.000.210.180.210.00--28822.85%
GLD221230P001300002022-07-28 11:57AM EDT130.000.350.270.290.00--35521.24%
GLD221230P001350002022-07-29 12:32PM EDT135.000.480.400.430.00--37119.92%
GLD221230P001400002022-08-01 2:45PM EDT140.000.680.620.650.00--4,82218.68%
GLD221230P001450002022-08-02 11:13AM EDT145.001.090.971.01+0.11+11.22%28,41517.59%
GLD221230P001500002022-08-02 10:38AM EDT150.001.481.561.600.00-353616.66%
GLD221230P001540002022-08-02 12:33PM EDT154.002.502.312.35+0.25+11.11%411416.14%
GLD221230P001550002022-08-02 12:45PM EDT155.002.702.552.58+0.25+10.20%560516.02%
GLD221230P001560002022-08-03 1:14PM EDT156.002.972.802.83+0.27+10.00%3222815.89%
GLD221230P001570002022-08-02 3:49PM EDT157.003.313.053.15+0.06+1.85%1035615.92%
GLD221230P001580002022-07-27 2:46PM EDT158.004.703.353.450.00--28415.83%
GLD221230P001590002022-08-02 2:58PM EDT159.003.753.703.80-0.05-1.32%523015.82%
GLD221230P001600002022-08-02 3:08PM EDT160.004.304.054.15+0.15+3.61%307,71515.74%
GLD221230P001610002022-08-03 3:20PM EDT161.004.504.454.50-0.05-1.10%215215.61%
GLD221230P001620002022-08-02 3:49PM EDT162.005.104.854.950.00-1321315.66%
GLD221230P001630002022-08-02 3:08PM EDT163.005.455.305.40+0.05+0.93%352,21115.66%
GLD221230P001640002022-08-03 3:29PM EDT164.005.805.805.85-0.20-3.33%3510115.60%
GLD221230P001650002022-08-02 2:43PM EDT165.006.606.256.35+0.25+3.94%5930515.60%
GLD221230P001660002022-08-03 2:38PM EDT166.007.006.806.90+0.50+7.69%3710515.66%
GLD221230P001670002022-08-03 2:50PM EDT167.007.607.357.45+0.10+1.33%3229815.66%
GLD221230P001680002022-08-02 1:28PM EDT168.008.307.958.05+0.55+7.10%1612615.73%
GLD221230P001690002022-08-03 10:58AM EDT169.008.758.558.65+0.05+0.57%7615615.74%
GLD221230P001700002022-08-03 12:40PM EDT170.009.409.209.30+0.05+0.53%148,36315.82%
GLD221230P001710002022-08-02 3:00PM EDT171.0010.459.859.95+0.50+5.03%128015.84%
GLD221230P001720002022-08-02 3:15PM EDT172.0011.1510.6010.60+0.45+4.21%416315.81%
GLD221230P001730002022-08-03 12:40PM EDT173.0011.7011.2511.35+0.30+2.63%3828515.99%
GLD221230P001740002022-08-03 12:43PM EDT174.0012.4512.0012.10+0.40+3.32%4927216.11%
GLD221230P001750002022-08-02 3:02PM EDT175.0013.2012.7512.85+0.40+3.12%2023716.19%
GLD221230P001760002022-08-02 1:56PM EDT176.0013.3513.5013.600.00-97316.23%
GLD221230P001770002022-08-02 11:54AM EDT177.0013.6014.3014.450.00-1012516.50%
GLD221230P001780002022-07-18 11:32AM EDT178.0019.9515.1515.200.00--19816.45%
GLD221230P001790002022-07-18 2:15PM EDT179.0020.8515.9516.050.00--25916.65%
GLD221230P001800002022-07-18 12:42PM EDT180.0021.4516.8016.900.00--12316.81%
GLD221230P001810002022-07-18 1:10PM EDT181.0022.4017.6517.750.00--5116.94%
GLD221230P001820002022-07-25 1:13PM EDT182.0022.7018.5018.600.00--7217.04%
GLD221230P001830002022-08-02 3:32PM EDT183.0019.7519.4019.500.00-16558117.27%
GLD221230P001840002022-07-26 9:53AM EDT184.0024.3520.3020.400.00--7317.47%
GLD221230P001850002022-07-29 3:55PM EDT185.0021.7521.2021.300.00--1,24817.65%
GLD221230P001860002022-07-26 10:01AM EDT186.0026.1522.0522.200.00--24917.80%
GLD221230P001870002022-07-26 9:49AM EDT187.0027.1023.0023.150.00--1,03518.12%
GLD221230P001880002022-07-18 2:52PM EDT188.0029.1023.9524.050.00--26718.23%
GLD221230P001900002022-07-22 11:33AM EDT190.0029.1025.8025.900.00--16518.56%
GLD221230P002000002022-07-21 10:43AM EDT200.0040.7535.4535.600.00--15921.47%
GLD221230P002050002022-07-13 11:24AM EDT205.0042.7540.4540.600.00--323.50%
GLD221230P002300002022-07-06 10:40AM EDT230.0066.7565.4065.550.00--032.02%