Canada Markets closed

SPDR Gold Shares (GLD)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
166.33+1.49 (+0.90%)
At close: 04:00PM EST
166.25 -0.08 (-0.05%)
After hours: 07:57PM EST
In The Money
Show:ListStraddle
CallsforDecember 30, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD221230C001200002022-07-18 12:57PM EST120.0041.0047.8047.900.00--7298.58%
GLD221230C001250002022-08-01 12:28PM EST125.0041.5742.9543.050.00--2991.19%
GLD221230C001300002022-07-25 8:42AM EST130.0032.5038.0538.200.00--983.28%
GLD221230C001350002022-08-08 1:33PM EST135.0033.4233.2033.300.00--1075.27%
GLD221230C001400002022-07-18 8:33AM EST140.0023.2028.3528.500.00--2667.65%
GLD221230C001450002022-08-03 2:49PM EST145.0022.0523.7023.850.00-1961.43%
GLD221230C001500002022-07-25 8:40AM EST150.0014.9519.2019.300.00--41355.47%
GLD221230C001540002022-08-04 8:30AM EST154.0015.2515.8015.900.00--19351.56%
GLD221230C001550002022-07-27 12:30PM EST155.0011.1014.9515.100.00--17150.61%
GLD221230C001560002022-07-26 12:06PM EST156.0010.5514.2014.300.00--12450.29%
GLD221230C001570002022-07-28 2:12PM EST157.0011.7513.4013.550.00--10349.70%
GLD221230C001580002022-08-11 12:13PM EST158.0012.9012.6512.75-0.75-5.49%119148.66%
GLD221230C001590002022-08-05 9:33AM EST159.0011.5411.9512.050.00-516648.19%
GLD221230C001600002022-08-11 8:50AM EST160.0011.9011.2511.35+0.20+1.71%128947.63%
GLD221230C001610002022-08-09 10:00AM EST161.0011.0510.6010.650.00-733146.96%
GLD221230C001620002022-08-09 11:00AM EST162.0010.759.9010.050.00-9148646.81%
GLD221230C001630002022-08-11 1:16PM EST163.009.359.309.40-0.65-6.50%2254546.23%
GLD221230C001640002022-08-11 1:37PM EST164.008.758.708.80-0.75-7.89%4068645.84%
GLD221230C001650002022-08-11 1:14PM EST165.008.208.158.20-0.65-7.34%1475645.33%
GLD221230C001660002022-08-11 1:36PM EST166.007.657.607.65-0.75-8.93%547745.00%
GLD221230C001670002022-08-11 12:38PM EST167.007.257.057.15-0.65-8.23%3440844.84%
GLD221230C001680002022-08-11 10:15AM EST168.006.606.606.70-0.65-8.97%1060044.85%
GLD221230C001690002022-08-11 12:38PM EST169.006.306.156.25-0.60-8.70%3025844.75%
GLD221230C001700002022-08-11 10:11AM EST170.005.805.705.80-0.65-10.08%1044344.51%
GLD221230C001710002022-08-10 2:58PM EST171.005.605.305.40-0.30-5.08%33858744.46%
GLD221230C001720002022-08-10 9:55AM EST172.005.604.955.05-0.10-1.75%21547844.58%
GLD221230C001730002022-08-11 10:16AM EST173.004.654.604.65-0.57-10.92%102,34144.28%
GLD221230C001740002022-08-11 8:51AM EST174.004.654.304.35-0.30-6.06%514644.48%
GLD221230C001750002022-08-11 10:21AM EST175.004.003.954.05-0.55-12.09%1742344.57%
GLD221230C001760002022-08-09 9:11AM EST176.004.303.703.800.00-91,03844.87%
GLD221230C001770002022-08-10 9:56AM EST177.003.953.453.55-0.05-1.25%6315845.08%
GLD221230C001780002022-08-10 1:28PM EST178.003.463.203.30-0.24-6.49%3029945.18%
GLD221230C001790002022-08-10 9:55AM EST179.003.453.003.05+0.16+4.86%921545.17%
GLD221230C001800002022-08-11 12:43PM EST180.002.872.802.85-0.28-8.89%71,10445.41%
GLD221230C001810002022-08-04 11:24AM EST181.003.212.622.670.00--27245.70%
GLD221230C001820002022-08-10 9:55AM EST182.002.832.442.49-0.04-1.39%4228545.92%
GLD221230C001830002022-08-11 9:21AM EST183.002.502.292.33-0.25-9.09%117746.19%
GLD221230C001840002022-08-11 10:59AM EST184.002.212.142.19-0.37-14.34%1071346.56%
GLD221230C001850002022-08-11 1:12PM EST185.002.032.012.05-0.38-15.77%2,0496,21546.83%
GLD221230C001860002022-08-11 10:38AM EST186.001.921.881.92-0.29-13.12%2065447.12%
GLD221230C001870002022-08-09 11:24AM EST187.002.171.771.810.00-16438547.51%
GLD221230C001880002022-08-09 10:16AM EST188.001.961.661.700.00-5637047.83%
GLD221230C001890002022-08-09 8:32AM EST189.001.901.561.600.00-942748.17%
GLD221230C001900002022-08-11 10:15AM EST190.001.511.471.51-0.16-9.58%412,15548.56%
GLD221230C001950002022-08-10 1:56PM EST195.001.261.111.15-0.09-6.67%771,78950.34%
GLD221230C002000002022-08-11 10:45AM EST200.000.920.870.90-0.16-14.81%714,51252.54%
GLD221230C002050002022-08-09 2:31PM EST205.000.860.690.720.00-3364,06654.69%
GLD221230C002100002022-08-09 12:36PM EST210.000.690.550.580.00-1055756.74%
GLD221230C002150002022-08-09 2:31PM EST215.000.570.450.480.00-1086,67058.84%
GLD221230C002200002022-08-08 9:00AM EST220.000.400.370.400.00-1898660.84%
GLD221230C002250002022-08-10 9:57AM EST225.000.370.310.34-0.01-2.63%127662.89%
GLD221230C002300002022-07-22 9:40AM EST230.000.410.260.290.00--67364.80%
GLD221230C002350002022-07-27 8:36AM EST235.000.290.210.240.00--1,11566.21%
GLD221230C002400002022-08-11 8:30AM EST240.000.220.190.21-0.06-21.43%7431468.36%
GLD221230C002450002022-08-10 9:37AM EST245.000.180.150.180.00-138369.63%
GLD221230C002500002022-07-25 11:45AM EST250.000.190.130.160.00--66571.48%
PutsforDecember 30, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD221230P001150002022-08-09 8:30AM EST115.000.070.060.080.00-348662.70%
GLD221230P001200002022-08-04 12:03PM EST120.000.130.080.110.00--15058.59%
GLD221230P001250002022-08-01 11:04AM EST125.000.210.120.140.00--28854.39%
GLD221230P001300002022-08-11 12:58PM EST130.000.180.180.20-0.17-48.57%335550.78%
GLD221230P001350002022-07-29 11:32AM EST135.000.480.270.300.00--37147.85%
GLD221230P001400002022-08-11 12:57PM EST140.000.440.430.45-0.09-16.98%114,84344.43%
GLD221230P001450002022-08-11 12:55PM EST145.000.680.680.72-0.01-1.45%28,38841.68%
GLD221230P001500002022-08-11 12:17PM EST150.001.101.121.15-0.20-15.38%1053738.92%
GLD221230P001540002022-08-08 10:14AM EST154.001.831.681.710.00-411637.13%
GLD221230P001550002022-08-11 12:55PM EST155.001.871.861.90+0.01+0.54%559736.82%
GLD221230P001560002022-08-10 1:46PM EST156.002.072.062.10+0.07+3.50%1026636.44%
GLD221230P001570002022-08-10 8:30AM EST157.002.172.282.32-0.55-20.22%2034936.07%
GLD221230P001580002022-08-05 9:20AM EST158.002.992.532.560.00--22335.72%
GLD221230P001590002022-08-11 11:18AM EST159.002.722.782.82-0.04-1.45%523335.36%
GLD221230P001600002022-08-10 9:55AM EST160.003.083.053.15-0.07-2.22%47,73035.34%
GLD221230P001610002022-08-09 10:13AM EST161.003.453.403.450.00-195234.94%
GLD221230P001620002022-08-11 11:18AM EST162.003.653.753.80-0.15-3.95%2917534.72%
GLD221230P001630002022-08-10 10:56AM EST163.003.804.104.15-0.35-8.43%102,21334.34%
GLD221230P001640002022-08-10 11:19AM EST164.004.204.504.55-0.25-5.62%14725734.11%
GLD221230P001650002022-08-10 2:26PM EST165.004.994.955.05+0.10+2.04%641134.31%
GLD221230P001660002022-08-11 12:04PM EST166.005.405.405.50+0.08+1.50%1428834.05%
GLD221230P001670002022-08-11 10:22AM EST167.005.905.906.00+0.10+1.72%4022533.91%
GLD221230P001680002022-08-11 11:03AM EST168.006.306.456.50-0.15-2.33%5011633.62%
GLD221230P001690002022-08-11 9:43AM EST169.006.757.007.05-0.10-1.46%3015833.45%
GLD221230P001700002022-08-11 11:18AM EST170.007.407.557.60+0.17+2.35%428,36933.11%
GLD221230P001710002022-08-11 9:36AM EST171.007.908.208.25-0.05-0.63%524133.22%
GLD221230P001720002022-08-11 9:21AM EST172.008.308.808.90-0.35-4.05%1616033.17%
GLD221230P001730002022-08-11 8:40AM EST173.009.009.459.55-0.35-3.74%228232.94%
GLD221230P001740002022-08-09 9:11AM EST174.009.9010.1510.300.00-525333.22%
GLD221230P001750002022-08-09 8:48AM EST175.0010.4510.9011.000.00-722633.00%
GLD221230P001760002022-08-09 9:39AM EST176.0011.4011.6511.750.00-117332.96%
GLD221230P001770002022-08-09 9:36AM EST177.0012.2012.4012.500.00-1414632.76%
GLD221230P001780002022-08-04 1:10PM EST178.0013.2013.2013.300.00--19432.79%
GLD221230P001790002022-07-18 1:15PM EST179.0020.8514.0014.100.00--25932.65%
GLD221230P001800002022-07-18 11:42AM EST180.0021.4514.8014.900.00--12332.34%
GLD221230P001810002022-07-18 12:10PM EST181.0022.4015.6015.700.00--5131.81%
GLD221230P001820002022-08-08 12:15PM EST182.0016.6716.4516.600.00--7232.13%
GLD221230P001830002022-08-02 2:32PM EST183.0019.7517.3517.450.00-16558131.74%
GLD221230P001840002022-07-26 8:53AM EST184.0024.3518.2018.300.00--7331.10%
GLD221230P001850002022-08-08 10:31AM EST185.0019.1019.1019.200.00--1,24830.91%
GLD221230P001860002022-07-26 9:01AM EST186.0026.1520.0020.100.00--24930.47%
GLD221230P001870002022-07-26 8:49AM EST187.0027.1020.9021.000.00--1,03529.79%
GLD221230P001880002022-07-18 1:52PM EST188.0029.1021.8021.950.00--26729.79%
GLD221230P001890002022-08-08 2:52PM EST189.0022.8522.8022.850.00--10528.32%
GLD221230P001900002022-07-22 10:33AM EST190.0029.1023.7023.800.00--16527.69%
GLD221230P002000002022-07-21 9:43AM EST200.0040.7533.4033.500.00--1590.00%
GLD221230P002050002022-07-13 10:24AM EST205.0042.7538.3538.500.00--30.00%
GLD221230P002300002022-07-06 9:40AM EST230.0066.7565.4065.550.00--094.29%