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
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD230120C000800002022-08-05 2:38PM EDT80.0086.2486.2086.55+1.69+2.00%217465.75%
GLD230120C000850002022-07-25 9:41AM EDT85.0076.5081.0081.750.00-119960.91%
GLD230120C000900002022-06-22 3:56PM EDT90.0082.5571.5572.250.00-2410.00%
GLD230120C000950002022-03-04 4:56PM EDT95.0089.1784.9585.850.00-819123.25%
GLD230120C001000002022-07-25 2:31PM EDT100.0061.4566.4066.900.00-116450.46%
GLD230120C001050002022-06-29 2:12PM EDT105.0066.0060.3061.000.00-11040.23%
GLD230120C001100002022-08-03 12:49PM EDT110.0055.2756.5557.150.00-246845.97%
GLD230120C001150002022-07-08 3:03PM EDT115.0049.1251.7052.250.00-11642.58%
GLD230120C001200002022-08-05 3:26PM EDT120.0047.0046.6547.35+1.01+2.20%220639.23%
GLD230120C001250002022-08-04 12:57PM EDT125.0043.5541.9542.350.00-24,12135.39%
GLD230120C001300002022-08-05 3:58PM EDT130.0037.3037.0537.55-0.80-2.10%439432.59%
GLD230120C001350002022-08-05 11:39AM EDT135.0032.5032.3532.70+3.47+11.95%1135129.49%
GLD230120C001400002022-08-05 9:34AM EDT140.0027.6027.4528.15-1.90-6.44%368727.44%
GLD230120C001450002022-08-05 1:18PM EDT145.0023.2022.9023.55-1.65-6.64%225824.90%
GLD230120C001500002022-08-05 3:58PM EDT150.0018.8018.7519.05-1.35-6.70%644,11522.39%
GLD230120C001550002022-08-05 1:13PM EDT155.0014.9514.7015.05-1.15-7.14%261,27020.80%
GLD230120C001600002022-08-05 2:07PM EDT160.0011.4011.3011.50-1.35-10.59%49,92119.59%
GLD230120C001650002022-08-05 4:01PM EDT165.008.408.458.60-1.30-13.40%2228,82518.98%
GLD230120C001690002022-08-05 2:06PM EDT169.006.756.606.75-0.95-12.34%83,95718.80%
GLD230120C001700002022-08-05 3:56PM EDT170.006.306.206.30-0.97-13.34%32111,96118.68%
GLD230120C001710002022-08-04 10:07AM EDT171.006.355.805.950.00-22,29918.74%
GLD230120C001720002022-08-04 3:47PM EDT172.005.655.455.60-0.77-11.99%26,08218.77%
GLD230120C001730002022-08-04 1:46PM EDT173.006.005.105.300.00-22,54918.88%
GLD230120C001740002022-08-05 11:05AM EDT174.004.954.855.00-0.25-4.81%391318.95%
GLD230120C001750002022-08-05 3:23PM EDT175.004.604.554.70-0.80-14.81%7218,51018.98%
GLD230120C001760002022-08-05 12:40PM EDT176.004.304.254.40-0.35-7.53%61,92718.97%
GLD230120C001770002022-08-05 12:41PM EDT177.004.054.004.15-0.80-16.49%11,32319.05%
GLD230120C001780002022-08-05 10:50AM EDT178.003.903.753.90-0.54-12.16%12,14419.10%
GLD230120C001790002022-08-05 12:42PM EDT179.003.603.553.70-0.30-7.69%695319.25%
GLD230120C001800002022-08-05 3:32PM EDT180.003.393.353.50-0.61-15.25%2320,74919.36%
GLD230120C001810002022-08-01 9:46AM EDT181.003.523.153.300.00-11,35619.44%
GLD230120C001820002022-08-04 2:36PM EDT182.003.652.963.100.00-134,28319.49%
GLD230120C001830002022-08-05 10:31AM EDT183.002.962.792.90-0.29-8.92%110,96519.51%
GLD230120C001840002022-08-03 3:44PM EDT184.002.632.632.740.00-6024,82919.62%
GLD230120C001850002022-08-05 3:59PM EDT185.002.512.502.60-0.62-19.81%2221,30119.76%
GLD230120C001860002022-08-05 2:45PM EDT186.002.372.352.46-0.48-16.84%178,60019.87%
GLD230120C001870002022-08-05 3:51PM EDT187.002.252.232.33+0.01+0.45%3272,65419.99%
GLD230120C001880002022-08-05 3:31PM EDT188.002.142.112.21-0.13-5.73%6242,03220.12%
GLD230120C001890002022-08-02 9:46AM EDT189.002.382.002.100.00-92,01520.25%
GLD230120C001900002022-08-05 12:53PM EDT190.001.981.901.99-0.40-16.81%3313,54820.37%
GLD230120C001910002022-08-03 3:15PM EDT191.001.811.801.890.00-3268420.50%
GLD230120C001920002022-08-02 10:11AM EDT192.002.121.711.800.00-54,05620.64%
GLD230120C001930002022-08-05 10:58AM EDT193.001.711.631.71-0.35-16.99%61,55920.77%
GLD230120C001940002022-08-02 10:23AM EDT194.001.951.551.630.00-54,26020.92%
GLD230120C001950002022-08-04 1:38PM EDT195.001.841.471.560.00-5421,18621.08%
GLD230120C001960002022-08-02 10:29AM EDT196.001.801.401.490.00-101,61421.23%
GLD230120C001970002022-08-05 2:46PM EDT197.001.381.341.42-0.10-6.76%244,02621.37%
GLD230120C002000002022-08-05 2:06PM EDT200.001.181.161.24-0.32-21.33%2236,41821.81%
GLD230120C002050002022-08-04 9:44AM EDT205.001.040.931.000.00-513,04122.53%
GLD230120C002100002022-08-05 9:33AM EDT210.000.850.750.82-0.15-15.00%215,96823.28%
GLD230120C002150002022-08-03 11:46AM EDT215.000.710.620.680.00-2510,28824.01%
GLD230120C002200002022-08-04 3:22PM EDT220.000.700.520.580.00-21116,37424.82%
GLD230120C002250002022-08-03 3:30PM EDT225.000.500.440.500.00-321,51225.61%
GLD230120C002300002022-08-02 11:58AM EDT230.000.510.370.430.00-1022,69726.32%
GLD230120C002350002022-08-02 12:00PM EDT235.000.440.330.370.00-124,35727.00%
GLD230120C002400002022-08-04 3:42PM EDT240.000.310.260.35-0.07-18.42%101,29028.05%
GLD230120C002450002022-08-03 11:14AM EDT245.000.290.230.290.00-33,11628.44%
GLD230120C002500002022-08-04 10:08AM EDT250.000.260.200.260.00-13114,08329.15%
GLD230120C002550002022-08-01 3:56PM EDT255.000.260.160.250.00-198330.13%
GLD230120C002600002022-08-04 9:30AM EDT260.000.200.180.210.00-285,97230.47%
GLD230120C002650002022-08-05 1:14PM EDT265.000.160.120.20-0.02-11.11%146531.35%
GLD230120C002700002022-08-04 3:32PM EDT270.000.180.110.180.00-516,28031.93%
GLD230120C002750002022-07-21 12:11PM EDT275.000.170.090.170.00-51,38132.67%
GLD230120C002800002022-07-22 12:49PM EDT280.000.180.080.150.00-51,10633.11%
GLD230120C002850002022-08-05 2:58PM EDT285.000.110.070.14-0.06-35.29%331533.74%
GLD230120C003000002022-08-04 2:04PM EDT300.000.100.050.110.00-155,63235.40%
GLD230120C003200002022-07-29 9:45AM EDT320.000.080.020.090.00-51,06637.79%
GLD230120C003400002022-08-04 3:40PM EDT340.000.060.010.080.00-101,36840.23%
GLD230120C003500002022-08-05 11:44AM EDT350.000.030.020.07-0.02-40.00%86,56941.02%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD230120P000800002022-08-04 10:12AM EDT80.000.040.040.060.00-1251,16342.38%
GLD230120P000850002022-08-04 9:30AM EDT85.000.040.000.050.00-166038.28%
GLD230120P000900002022-08-05 3:58PM EDT90.000.060.040.08+0.02+50.00%324,12437.31%
GLD230120P000950002022-08-01 9:30AM EDT95.000.040.020.090.00-8878734.67%
GLD230120P001000002022-08-04 9:30AM EDT100.000.050.040.080.00-167,19531.35%
GLD230120P001050002022-07-25 1:01PM EDT105.000.150.040.110.00-92,77429.74%
GLD230120P001100002022-08-04 3:26PM EDT110.000.100.060.130.00-189527.64%
GLD230120P001150002022-08-01 10:38AM EDT115.000.140.080.160.00-43,92425.68%
GLD230120P001200002022-08-03 3:43PM EDT120.000.180.120.190.00-14,60123.66%
GLD230120P001250002022-08-04 9:30AM EDT125.000.220.170.260.00-196522.14%
GLD230120P001300002022-08-05 10:16AM EDT130.000.330.290.33+0.03+10.00%121,45520.36%
GLD230120P001350002022-08-04 3:39PM EDT135.000.440.410.470.00-75,72318.98%
GLD230120P001400002022-08-05 3:07PM EDT140.000.690.630.69+0.04+6.15%2,25038,92717.73%
GLD230120P001450002022-08-05 3:59PM EDT145.001.040.991.06+0.08+8.33%22711,34716.68%
GLD230120P001500002022-08-05 3:32PM EDT150.001.641.591.65+0.14+9.33%1813,52415.76%
GLD230120P001550002022-08-05 3:59PM EDT155.002.612.532.64+0.26+11.06%810,68015.14%
GLD230120P001600002022-08-05 2:56PM EDT160.004.104.004.10+0.45+12.33%7010,31714.59%
GLD230120P001650002022-08-05 3:35PM EDT165.006.206.106.25+0.63+11.31%2,26311,61414.36%
GLD230120P001690002022-08-05 9:35AM EDT169.008.608.258.45-0.38-4.23%52,59114.26%
GLD230120P001700002022-08-04 3:01PM EDT170.008.118.859.050.00-1673,30114.21%
GLD230120P001710002022-08-04 10:09AM EDT171.009.109.509.700.00-31,57714.23%
GLD230120P001720002022-08-05 11:46AM EDT172.0010.3010.1510.40-0.95-8.44%163,58914.31%
GLD230120P001730002022-08-05 11:47AM EDT173.0011.0010.8511.05-1.10-9.09%22,18814.22%
GLD230120P001740002022-08-05 11:47AM EDT174.0011.7011.5511.75-0.95-7.51%162,00814.19%
GLD230120P001750002022-08-04 2:08PM EDT175.0011.4512.3012.500.00-5033,64214.24%
GLD230120P001760002022-08-05 12:43PM EDT176.0013.2513.0013.25-0.80-5.69%1413,95114.25%
GLD230120P001770002022-08-05 11:47AM EDT177.0013.9513.8014.00+1.10+8.56%1420614.20%
GLD230120P001780002022-08-04 2:09PM EDT178.0013.6014.4515.000.00-543214.82%
GLD230120P001790002022-08-01 9:36AM EDT179.0016.2515.2515.850.00-41,45114.98%
GLD230120P001800002022-08-03 3:29PM EDT180.0017.0716.1516.500.00-516,43514.50%
GLD230120P001810002022-08-04 2:08PM EDT181.0016.1016.9017.500.00-12848515.06%
GLD230120P001820002022-08-02 2:22PM EDT182.0018.8017.8518.250.00-4322,26114.78%
GLD230120P001830002022-07-29 3:27PM EDT183.0020.2018.6019.200.00-1561,02815.13%
GLD230120P001840002022-08-01 12:42PM EDT184.0020.2519.5519.900.00-12,05914.53%
GLD230120P001850002022-08-04 1:08PM EDT185.0019.4820.4520.800.00-13,16314.62%
GLD230120P001860002022-07-27 9:53AM EDT186.0026.7021.2521.850.00-251415.30%
GLD230120P001870002022-07-26 2:11PM EDT187.0027.3522.1522.700.00-119915.14%
GLD230120P001880002022-08-02 1:01PM EDT188.0023.3723.0523.700.00-132815.59%
GLD230120P001890002022-07-26 11:39AM EDT189.0029.2523.9524.600.00-1122615.58%
GLD230120P001900002022-08-03 3:29PM EDT190.0025.9724.9025.550.00-51,44115.77%
GLD230120P001910002022-08-02 2:09PM EDT191.0026.7025.8026.450.00-13815.67%
GLD230120P001920002022-07-27 10:08AM EDT192.0027.3126.7527.40-5.14-15.84%67215.82%
GLD230120P001930002022-07-28 12:35PM EDT193.0028.2427.7028.35-1.86-6.18%615015.93%
GLD230120P001940002022-07-29 10:21AM EDT194.0030.6028.6529.300.00-25716.03%
GLD230120P001950002022-08-03 3:40PM EDT195.0030.7029.6030.300.00-436116.41%
GLD230120P001960002022-08-03 10:54AM EDT196.0032.5030.5531.250.00-219216.47%
GLD230120P001970002022-07-29 10:44AM EDT197.0033.1031.5532.200.00-421816.50%
GLD230120P002000002022-08-05 10:08AM EDT200.0034.6034.5535.05+1.54+4.66%144516.37%
GLD230120P002050002022-08-03 10:04AM EDT205.0040.7039.3540.050.00-15618.03%
GLD230120P002100002022-08-04 3:52PM EDT210.0042.8544.3045.050.00-2219.63%
GLD230120P002150002022-06-28 9:51AM EDT215.0045.5751.6051.900.00-20131.95%
GLD230120P002200002022-08-02 2:24PM EDT220.0055.3054.3054.800.00-3118.70%
GLD230120P002250002022-06-22 10:44AM EDT225.0053.5063.4563.800.00-1042.88%
GLD230120P002300002022-06-28 9:51AM EDT230.0060.3766.6066.800.00-206236.92%
GLD230120P002350002022-06-22 1:07PM EDT235.0063.7673.9574.650.00-30049.53%
GLD230120P002400002022-08-02 11:02AM EDT240.0074.5374.3075.050.00-21128.05%
GLD230120P002450002022-06-16 11:50AM EDT245.0072.9085.8586.200.00-15057.58%
GLD230120P002500002022-06-30 2:58PM EDT250.0081.5685.3586.150.00-12139.72%
GLD230120P002550002022-04-25 11:00AM EDT255.0078.6081.9082.400.00-1470.00%
GLD230120P002600002022-05-26 11:26AM EDT260.0087.7589.6090.050.00-110.00%
GLD230120P002650002022-05-23 12:17PM EDT265.0092.5593.4593.850.00-1000.00%
GLD230120P002700002022-03-23 2:49PM EDT270.0089.8089.6590.250.00-3740.00%
GLD230120P002750002022-04-28 9:45AM EDT275.0098.75101.80102.400.00-310.00%
GLD230120P002800002022-03-25 1:40PM EDT280.0098.5599.55100.200.00-9650.00%
GLD230120P002850002022-03-25 2:13PM EDT285.00103.40104.50105.150.00-35640.00%
GLD230120P003000002022-07-29 2:45PM EDT300.00135.43134.35134.950.00-2439.28%
GLD230120P003200002022-03-11 11:10AM EDT320.00135.65138.45138.900.00-8310.00%
GLD230120P003400002022-04-19 9:54AM EDT340.00156.70167.95168.200.00-20180.00%
GLD230120P003500002022-05-25 3:58PM EDT350.00176.92179.65180.200.00-42060.00%