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
166.38 +0.05 (+0.03%)
After hours: 06:50PM EST
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD230120C000800002022-12-06 1:31PM EST80.0084.9584.1589.000.00-342798.54%
GLD230120C000850002022-12-05 10:17AM EST85.0080.4579.2084.000.00-314592.38%
GLD230120C000900002022-12-05 10:08AM EST90.0075.7074.2079.000.00-38785.25%
GLD230120C000950002022-12-05 10:15AM EST95.0070.5569.5074.200.00-22787.60%
GLD230120C001000002022-12-05 10:15AM EST100.0065.6564.5069.200.00-315680.57%
GLD230120C001050002022-12-07 12:49PM EST105.0061.3059.5064.25-1.20-1.92%11074.51%
GLD230120C001100002022-11-25 12:02PM EST110.0053.6054.5059.300.00-227468.60%
GLD230120C001150002022-11-10 3:59PM EST115.0049.2549.5054.250.00-13761.77%
GLD230120C001200002022-12-02 3:17PM EST120.0047.9544.6549.350.00-120658.13%
GLD230120C001250002022-12-01 12:26PM EST125.0043.2539.7044.350.00-14,11852.52%
GLD230120C001300002022-12-07 11:39AM EST130.0036.3534.7539.40-1.99-5.19%138470.70%
GLD230120C001350002022-12-02 12:38PM EST135.0032.8030.5533.550.00-135656.37%
GLD230120C001400002022-12-07 1:20PM EST140.0026.9026.2028.30+1.50+5.91%573547.36%
GLD230120C001450002022-12-07 2:32PM EST145.0022.1521.7523.25+1.34+6.44%144,32040.17%
GLD230120C001490002022-12-06 3:50PM EST149.0017.8017.6019.45+1.00+5.95%4536.08%
GLD230120C001500002022-12-07 1:50PM EST150.0017.5416.3518.35+1.54+9.63%269,25834.03%
GLD230120C001510002022-11-30 10:18AM EST151.0013.4016.2016.300.00-728125.15%
GLD230120C001520002022-12-06 10:55AM EST152.0014.0515.2515.350.00-433524.33%
GLD230120C001530002022-12-06 3:50PM EST153.0013.0014.3014.400.00-343823.49%
GLD230120C001540002022-12-06 2:53PM EST154.0012.1013.3513.500.00-636922.95%
GLD230120C001550002022-12-07 2:36PM EST155.0012.6012.4512.55+1.47+13.21%118,05322.02%
GLD230120C001560002022-12-07 3:52PM EST156.0011.6011.5511.65+1.20+11.54%1435821.38%
GLD230120C001570002022-12-07 3:08PM EST157.0010.8510.6510.75+1.30+13.61%1936220.66%
GLD230120C001580002022-12-07 3:19PM EST158.009.929.759.85+1.27+14.68%3917,02119.87%
GLD230120C001590002022-12-07 1:15PM EST159.008.788.909.00+0.98+12.56%6011,15419.30%
GLD230120C001600002022-12-07 3:56PM EST160.008.158.058.20+1.10+15.60%4717,55918.89%
GLD230120C001610002022-12-07 3:32PM EST161.007.407.257.40+1.30+21.31%131,16918.36%
GLD230120C001620002022-12-07 2:51PM EST162.006.806.506.65+1.29+23.41%1481,22717.95%
GLD230120C001630002022-12-07 3:39PM EST163.005.905.805.90+1.05+21.65%272,21017.41%
GLD230120C001640002022-12-07 3:41PM EST164.005.225.155.25+0.92+21.40%7192617.19%
GLD230120C001650002022-12-07 3:55PM EST165.004.604.554.60+0.85+22.67%44922,47116.80%
GLD230120C001660002022-12-07 3:57PM EST166.004.003.954.05+0.77+23.84%3763,12016.68%
GLD230120C001670002022-12-07 4:04PM EST167.003.503.403.50+0.74+26.81%2782,80116.38%
GLD230120C001680002022-12-07 3:43PM EST168.002.992.983.05+0.61+25.63%1761,44916.35%
GLD230120C001690002022-12-07 3:41PM EST169.002.602.572.62+0.57+28.08%4334,82416.21%
GLD230120C001700002022-12-07 3:57PM EST170.002.232.212.26+0.52+30.41%1,92714,97016.21%
GLD230120C001710002022-12-07 3:57PM EST171.001.921.901.95+0.47+32.41%1545,94316.26%
GLD230120C001720002022-12-07 3:53PM EST172.001.641.631.67+0.43+35.54%1,26210,64316.30%
GLD230120C001730002022-12-07 3:17PM EST173.001.441.391.43+0.40+38.46%2762,93916.36%
GLD230120C001740002022-12-07 12:21PM EST174.001.111.191.23+0.27+32.14%142,13916.49%
GLD230120C001750002022-12-07 4:03PM EST175.001.041.031.04+0.30+40.54%1,19224,61016.53%
GLD230120C001760002022-12-07 3:32PM EST176.000.900.870.91+0.28+45.16%586,80216.80%
GLD230120C001770002022-12-07 3:30PM EST177.000.760.750.78+0.24+46.15%111,93216.94%
GLD230120C001780002022-12-07 3:45PM EST178.000.650.640.67+0.19+41.30%673,14317.12%
GLD230120C001790002022-12-07 2:49PM EST179.000.570.550.58+0.20+54.05%23,53117.31%
GLD230120C001800002022-12-07 3:50PM EST180.000.480.470.50+0.15+45.45%48229,11217.51%
GLD230120C001810002022-12-07 3:49PM EST181.000.420.410.43+0.13+44.83%433,84017.68%
GLD230120C001820002022-12-07 3:24PM EST182.000.360.350.38+0.11+44.00%4656,03317.97%
GLD230120C001830002022-12-07 3:44PM EST183.000.310.300.33+0.09+40.91%18711,90818.19%
GLD230120C001840002022-12-07 3:52PM EST184.000.280.260.29+0.10+55.56%227,92118.46%
GLD230120C001850002022-12-07 2:01PM EST185.000.240.230.25+0.07+41.18%31723,28218.63%
GLD230120C001860002022-12-07 1:25PM EST186.000.200.200.23+0.06+42.86%510,63519.04%
GLD230120C001870002022-12-07 11:43AM EST187.000.150.180.20+0.02+15.38%24,50619.24%
GLD230120C001880002022-12-07 2:04PM EST188.000.160.160.18+0.04+33.33%434,06719.53%
GLD230120C001890002022-12-07 3:29PM EST189.000.150.140.16+0.05+50.00%232,51419.80%
GLD230120C001900002022-12-07 2:57PM EST190.000.140.130.14+0.04+40.00%1,02518,10420.02%
GLD230120C001910002022-12-07 10:16AM EST191.000.110.110.13+0.03+37.50%3779120.41%
GLD230120C001920002022-12-07 11:33AM EST192.000.090.100.12+0.01+12.50%20910,04220.75%
GLD230120C001930002022-12-07 3:29PM EST193.000.090.090.11+0.02+28.57%2521,92121.09%
GLD230120C001940002022-12-06 9:40AM EST194.000.060.080.100.00-14,18221.39%
GLD230120C001950002022-12-07 10:08AM EST195.000.070.080.09+0.03+75.00%1023,21221.63%
GLD230120C001960002022-12-07 10:20AM EST196.000.070.060.09-0.02-22.22%101,35422.22%
GLD230120C001970002022-12-07 10:40AM EST197.000.060.060.08+0.03+100.00%23,99822.41%
GLD230120C001980002022-12-06 12:02PM EST198.000.050.060.080.00-3161822.95%
GLD230120C001990002022-12-06 9:43AM EST199.000.050.050.070.00-271,42623.15%
GLD230120C002000002022-12-07 3:13PM EST200.000.050.050.070.00-16832,22123.63%
GLD230120C002050002022-12-02 1:24PM EST205.000.030.030.050.00-7613,44225.20%
GLD230120C002100002022-12-07 1:16PM EST210.000.020.020.04-0.01-33.33%1515,97926.95%
GLD230120C002150002022-12-02 9:50AM EST215.000.020.020.040.00-7310,77229.30%
GLD230120C002200002022-12-07 3:21PM EST220.000.020.010.03-0.01-33.33%10119,65330.66%
GLD230120C002250002022-11-30 2:03PM EST225.000.010.010.030.00-121,00832.81%
GLD230120C002300002022-12-06 10:03AM EST230.000.020.010.030.00-122,77034.77%
GLD230120C002350002022-12-07 9:33AM EST235.000.020.010.030.00-504,81336.91%
GLD230120C002400002022-12-02 9:30AM EST240.000.020.000.020.00-11,88637.31%
GLD230120C002450002022-12-06 10:07AM EST245.000.010.000.020.00-2333,49439.06%
GLD230120C002500002022-12-06 12:12PM EST250.000.010.000.010.00-160106,54138.28%
GLD230120C002550002022-12-06 9:57AM EST255.000.010.000.020.00-3751,45142.58%
GLD230120C002600002022-11-28 9:58AM EST260.000.010.000.020.00-17,15444.53%
GLD230120C002650002022-11-14 11:44AM EST265.000.010.000.020.00-6886646.09%
GLD230120C002700002022-11-10 2:26PM EST270.000.010.000.010.00-116,82245.31%
GLD230120C002750002022-12-06 1:32PM EST275.000.010.000.010.00-1171,92546.09%
GLD230120C002800002022-12-02 9:30AM EST280.000.010.000.010.00-21,07447.66%
GLD230120C002850002022-11-17 1:55PM EST285.000.010.000.010.00-1001,14149.22%
GLD230120C003000002022-11-08 10:29AM EST300.000.010.000.010.00-41710,41450.78%
GLD230120C003200002022-10-14 8:32AM EST320.000.010.000.010.00-602,14856.25%
GLD230120C003400002022-11-08 10:25AM EST340.000.010.000.010.00-602,19260.94%
GLD230120C003500002022-11-16 12:02PM EST350.000.010.000.010.00-158,58062.50%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD230120P000800002022-11-03 11:06AM EST80.000.010.000.010.00-211,98865.63%
GLD230120P000850002022-11-01 1:39PM EST85.000.010.000.010.00-5091659.38%
GLD230120P000900002022-11-10 9:58AM EST90.000.010.000.010.00-67924,26254.69%
GLD230120P000950002022-10-25 2:27PM EST95.000.030.000.010.00-7183850.00%
GLD230120P001000002022-11-08 11:07AM EST100.000.020.000.010.00-256,50949.22%
GLD230120P001050002022-11-18 3:53PM EST105.000.010.000.010.00-43,03744.53%
GLD230120P001100002022-11-25 10:56AM EST110.000.010.000.010.00-195240.63%
GLD230120P001150002022-11-28 10:26AM EST115.000.010.000.010.00-14,96136.72%
GLD230120P001200002022-12-07 2:15PM EST120.000.010.000.010.00-1003,13632.42%
GLD230120P001250002022-12-01 12:46PM EST125.000.010.000.020.00-12,15730.86%
GLD230120P001300002022-11-30 10:17AM EST130.000.010.000.020.00-1,60720,54326.95%
GLD230120P001350002022-12-07 1:50PM EST135.000.030.010.03+0.01+50.00%1011,64424.22%
GLD230120P001400002022-12-07 1:50PM EST140.000.040.040.05-0.02-33.33%2440,59721.88%
GLD230120P001450002022-12-07 1:35PM EST145.000.090.080.09-0.01-10.00%11428,50019.53%
GLD230120P001460002022-12-06 3:58PM EST146.000.110.090.110.00-219619.34%
GLD230120P001470002022-12-07 1:33PM EST147.000.110.110.13-0.01-8.33%317518.99%
GLD230120P001480002022-12-06 1:59PM EST148.000.160.120.150.00-57618.60%
GLD230120P001490002022-12-07 3:03PM EST149.000.140.140.17-0.06-30.00%114518.12%
GLD230120P001500002022-12-07 2:00PM EST150.000.180.180.20-0.05-21.74%36422,52217.77%
GLD230120P001510002022-12-07 2:28PM EST151.000.210.200.23-0.05-19.23%485,11317.33%
GLD230120P001520002022-12-07 10:39AM EST152.000.290.240.27-0.04-12.12%155316.97%
GLD230120P001530002022-12-07 1:41PM EST153.000.300.290.32-0.08-21.05%498916.65%
GLD230120P001540002022-12-07 10:20AM EST154.000.370.350.37-0.08-17.78%1192016.21%
GLD230120P001550002022-12-07 3:41PM EST155.000.420.410.43-0.14-25.00%18014,17215.80%
GLD230120P001560002022-12-07 2:28PM EST156.000.490.490.52-0.15-23.44%2063,32615.55%
GLD230120P001570002022-12-07 10:22AM EST157.000.650.590.62-0.11-14.47%231,09915.26%
GLD230120P001580002022-12-07 3:30PM EST158.000.720.710.74-0.21-22.58%34617,94314.97%
GLD230120P001590002022-12-07 1:14PM EST159.000.880.850.88-0.23-20.72%411,85514.67%
GLD230120P001600002022-12-07 3:47PM EST160.001.031.011.06-0.30-22.56%12616,17714.47%
GLD230120P001610002022-12-07 3:21PM EST161.001.211.221.26-0.37-23.42%1951,16814.20%
GLD230120P001620002022-12-07 1:50PM EST162.001.401.461.50-0.48-25.53%15676513.97%
GLD230120P001630002022-12-07 3:09PM EST163.001.671.741.79-0.54-24.43%362,38613.79%
GLD230120P001640002022-12-07 3:33PM EST164.002.052.072.12-0.58-22.05%2679413.61%
GLD230120P001650002022-12-07 3:39PM EST165.002.452.452.50-0.63-20.45%3,43719,14913.45%
GLD230120P001660002022-12-07 3:48PM EST166.002.902.892.94-0.60-17.14%27674913.33%
GLD230120P001670002022-12-07 1:49PM EST167.003.383.353.45-0.77-18.55%171,12113.30%
GLD230120P001680002022-12-07 2:37PM EST168.003.853.904.00-0.90-18.95%334713.22%
GLD230120P001690002022-12-07 1:57PM EST169.004.454.504.60-0.95-17.59%812,73613.14%
GLD230120P001700002022-12-07 3:52PM EST170.005.155.155.25-0.95-15.57%853,39413.05%
GLD230120P001710002022-12-07 9:30AM EST171.006.365.856.00-0.14-2.15%11,54513.24%
GLD230120P001720002022-12-05 1:41PM EST172.007.876.606.750.00-94,09113.23%
GLD230120P001730002022-12-07 1:07PM EST173.007.587.407.50-0.50-6.19%12,08112.99%
GLD230120P001740002022-12-07 1:49PM EST174.008.058.258.35-1.77-18.02%132,01313.14%
GLD230120P001750002022-12-06 1:54PM EST175.0010.659.109.200.00-1133,47913.09%
GLD230120P001760002022-12-02 3:08PM EST176.009.009.9510.100.00-214,16913.23%
GLD230120P001770002022-12-06 11:53AM EST177.0012.1510.9011.000.00-650113.21%
GLD230120P001780002022-12-06 3:54PM EST178.0013.2011.8011.900.00-321812.92%
GLD230120P001790002022-12-07 11:25AM EST179.0013.7012.7512.85-0.45-3.18%171,01013.04%
GLD230120P001800002022-12-07 2:00PM EST180.0013.6513.5514.00+0.70+5.41%22314,18515.77%
GLD230120P001810002022-12-07 3:52PM EST181.0014.7014.2515.40+0.35+2.44%598020.45%
GLD230120P001820002022-12-02 12:21PM EST182.0015.9515.0516.50+1.10+7.41%11,04522.19%
GLD230120P001830002022-12-01 1:41PM EST183.0015.4016.1017.300.00-66021.39%
GLD230120P001840002022-12-07 2:49PM EST184.0017.4017.3018.40-1.90-9.84%2,35462323.16%
GLD230120P001850002022-11-16 10:08AM EST185.0023.1018.0019.350.00-20023.58%
GLD230120P001860002022-11-30 3:16PM EST186.0021.3819.0020.350.00-10024.44%
GLD230120P001870002022-10-12 2:25PM EST187.0031.0521.3523.700.00-4551041.32%
GLD230120P001880002022-11-15 1:40PM EST188.0021.7020.9522.500.00-40027.52%
GLD230120P001890002022-10-12 2:29PM EST189.0033.0523.5025.700.00-183043.42%
GLD230120P001900002022-11-28 2:49PM EST190.0028.0322.9524.450.00-1128.71%
GLD230120P001910002022-08-12 9:07AM EST191.0024.2030.9531.450.00-234063.84%
GLD230120P001920002022-09-19 10:13AM EST192.0036.0739.8039.950.00-60100.18%
GLD230120P001930002022-08-16 9:12AM EST193.0027.8035.5035.850.00-112577.91%
GLD230120P001940002022-08-16 8:59AM EST194.0028.7036.5537.000.00-112279.53%
GLD230120P001950002022-09-06 8:59AM EST195.0035.8235.1535.350.00-1068.51%
GLD230120P001960002022-08-31 1:57PM EST196.0036.6041.1541.300.00-130093.10%
GLD230120P001970002022-08-24 2:57PM EST197.0033.6543.6544.100.00-900101.70%
GLD230120P001980002022-08-12 2:57PM EST198.0030.2037.9538.450.00--071.44%
GLD230120P001990002022-08-12 1:32PM EST199.0031.2538.9539.450.00--072.47%
GLD230120P002000002022-09-23 10:13AM EST200.0046.8544.6047.150.00-10100.56%
GLD230120P002050002022-11-08 10:08AM EST205.0048.3536.3041.000.00-30053.64%
GLD230120P002100002022-08-10 10:49AM EST210.0042.4850.0050.100.00-2082.34%
GLD230120P002150002022-06-28 8:51AM EST215.0045.5751.6051.900.00-20166.92%
GLD230120P002200002022-08-10 10:49AM EST220.0052.4760.0560.250.00-1091.60%
GLD230120P002250002022-06-22 9:44AM EST225.0053.5063.4563.800.00-1086.80%
GLD230120P002300002022-06-28 8:51AM EST230.0060.3766.6066.800.00-206277.58%
GLD230120P002350002022-06-22 12:07PM EST235.0063.7673.9574.650.00-30098.39%
GLD230120P002400002022-08-25 2:44PM EST240.0076.4086.6587.100.00-411142.21%
GLD230120P002450002022-12-01 9:47AM EST245.0077.4576.2581.000.00-1081.54%
GLD230120P002500002022-08-22 2:58PM EST250.0088.3193.7094.350.00-41135.45%
GLD230120P002550002022-04-25 10:00AM EST255.0078.6081.9082.400.00-1470.00%
GLD230120P002600002022-05-26 10:26AM EST260.0087.7589.6090.050.00-110.00%
GLD230120P002650002022-05-23 11:17AM EST265.0092.5593.4593.850.00-1000.00%
GLD230120P002700002022-03-23 1:49PM EST270.0089.8089.6590.250.00-3740.00%
GLD230120P002750002022-04-28 8:45AM EST275.0098.75101.80102.400.00-310.00%
GLD230120P002800002022-12-01 9:33AM EST280.00112.45111.25116.000.00-10100.51%
GLD230120P002850002022-12-01 3:11PM EST285.00116.55116.20121.000.00-110102.95%
GLD230120P003000002022-11-10 10:09AM EST300.00137.15131.20136.000.00-10109.89%
GLD230120P003200002022-12-01 3:11PM EST320.00151.55151.20156.000.00-100118.41%
GLD230120P003400002022-12-01 3:11PM EST340.00172.30171.20176.000.00-420126.25%
GLD230120P003500002022-12-01 10:16AM EST350.00182.40181.25186.000.00-5270129.93%