Canada markets open in 7 hours 7 minutes

SPDR Gold Shares (GLD)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
154.67+0.01 (+0.01%)
At close: 04:00PM EDT
154.84 +0.17 (+0.11%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforMarch 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD230317C000750002022-08-25 9:45AM EDT75.0089.4578.9079.700.00-113539.26%
GLD230317C000800002022-08-24 9:30AM EDT80.0083.700.000.000.00-2600.00%
GLD230317C000850002022-08-17 9:33AM EDT85.0081.3070.8571.050.00-12458.72%
GLD230317C000950002022-08-12 1:22PM EDT95.0074.1566.0066.600.00-112281.16%
GLD230317C001000002022-08-18 10:08AM EDT100.0065.8557.2057.900.00-114756.13%
GLD230317C001050002022-08-22 9:31AM EDT105.0058.400.000.000.00-2240.00%
GLD230317C001200002022-09-14 11:16AM EDT120.0041.140.000.000.00-600.00%
GLD230317C001250002022-09-23 11:15AM EDT125.0030.830.000.000.00-100.00%
GLD230317C001300002022-09-30 1:54PM EDT130.0027.670.000.000.00-100.00%
GLD230317C001350002022-09-26 9:43AM EDT135.0021.750.000.000.00-100.00%
GLD230317C001400002022-09-21 9:48AM EDT140.0019.970.000.000.00-100.00%
GLD230317C001410002022-08-22 9:30AM EDT141.0024.250.000.000.00-1210.00%
GLD230317C001420002022-09-28 9:41AM EDT142.0015.900.000.000.00-1100.00%
GLD230317C001430002022-08-24 10:50AM EDT143.0023.9015.3015.400.00-2520.72%
GLD230317C001440002022-08-22 9:30AM EDT144.0021.700.000.000.00-1190.00%
GLD230317C001450002022-09-26 2:44PM EDT145.0012.480.000.000.00-2100.00%
GLD230317C001460002022-09-27 3:00PM EDT146.0012.200.000.000.00-4300.00%
GLD230317C001470002022-09-28 9:40AM EDT147.0012.250.000.000.00-200.00%
GLD230317C001480002022-09-29 10:17AM EDT148.0011.950.000.000.00-3100.00%
GLD230317C001490002022-09-30 3:53PM EDT149.0012.050.000.000.00-2900.00%
GLD230317C001500002022-09-30 9:32AM EDT150.0011.840.000.000.00-1400.00%
GLD230317C001510002022-09-30 4:02PM EDT151.0010.920.000.000.00-100.00%
GLD230317C001520002022-09-23 2:54PM EDT152.009.250.000.000.00-100.00%
GLD230317C001530002022-09-30 4:02PM EDT153.009.720.000.000.00-100.00%
GLD230317C001540002022-09-28 12:32PM EDT154.008.870.000.000.00-200.00%
GLD230317C001550002022-09-29 3:36PM EDT155.008.640.000.000.00-100.10%
GLD230317C001560002022-09-27 10:00AM EDT156.006.820.000.000.00-400.39%
GLD230317C001570002022-09-30 1:49PM EDT157.007.600.000.000.00-500.78%
GLD230317C001580002022-09-29 1:27PM EDT158.007.270.000.000.00-100.78%
GLD230317C001590002022-09-30 10:12AM EDT159.007.250.000.000.00-100.78%
GLD230317C001600002022-09-30 2:38PM EDT160.006.470.000.000.00-1501.56%
GLD230317C001610002022-09-27 1:23PM EDT161.004.850.000.000.00-401.56%
GLD230317C001620002022-09-29 9:45AM EDT162.005.300.000.000.00-401.56%
GLD230317C001630002022-09-23 10:03AM EDT163.004.700.000.000.00-101.56%
GLD230317C001640002022-09-29 1:29PM EDT164.005.000.000.000.00-401.56%
GLD230317C001650002022-09-30 3:05PM EDT165.004.750.000.000.00-1601.56%
GLD230317C001660002022-09-29 10:32AM EDT166.004.070.000.000.00-2303.13%
GLD230317C001670002022-09-28 2:10PM EDT167.004.100.000.000.00-703.13%
GLD230317C001680002022-09-29 9:55AM EDT168.003.750.000.000.00-303.13%
GLD230317C001690002022-09-29 2:48PM EDT169.003.710.000.000.00-203.13%
GLD230317C001700002022-09-30 2:25PM EDT170.003.550.000.000.00-6,01703.13%
GLD230317C001710002022-09-29 3:04PM EDT171.003.350.000.000.00-403.13%
GLD230317C001720002022-09-30 11:24AM EDT172.003.450.000.000.00-1503.13%
GLD230317C001730002022-09-28 11:03AM EDT173.002.720.000.000.00-103.13%
GLD230317C001740002022-09-29 10:09AM EDT174.002.670.000.000.00-903.13%
GLD230317C001750002022-09-30 12:45PM EDT175.002.730.000.000.00-1403.13%
GLD230317C001760002022-09-29 10:10AM EDT176.002.400.000.000.00-903.13%
GLD230317C001770002022-09-29 2:06PM EDT177.002.350.000.000.00-4503.13%
GLD230317C001780002022-09-29 12:37PM EDT178.002.240.000.000.00-1906.25%
GLD230317C001790002022-09-29 10:20AM EDT179.001.940.000.000.00-2306.25%
GLD230317C001800002022-09-30 3:44PM EDT180.002.030.000.000.00-2906.25%
GLD230317C001810002022-09-30 11:38AM EDT181.002.070.000.000.00-206.25%
GLD230317C001820002022-09-29 3:01PM EDT182.001.810.000.000.00-2806.25%
GLD230317C001830002022-09-29 10:18AM EDT183.001.600.000.000.00-1706.25%
GLD230317C001840002022-09-29 10:11AM EDT184.001.580.000.000.00-106.25%
GLD230317C001850002022-09-29 1:27PM EDT185.001.550.000.000.00-706.25%
GLD230317C001860002022-09-30 9:30AM EDT186.001.520.000.000.00-1606.25%
GLD230317C001870002022-09-29 10:09AM EDT187.001.350.000.000.00-106.25%
GLD230317C001880002022-09-09 1:53PM EDT188.001.710.000.000.00-806.25%
GLD230317C001890002022-09-23 3:18PM EDT189.001.030.000.000.00-106.25%
GLD230317C001900002022-09-30 3:57PM EDT190.001.240.000.000.00-3106.25%
GLD230317C001910002022-09-29 12:36PM EDT191.001.150.000.000.00-106.25%
GLD230317C001920002022-09-29 2:48PM EDT192.001.100.000.000.00-206.25%
GLD230317C001930002022-09-09 1:53PM EDT193.001.350.000.000.00-1006.25%
GLD230317C001940002022-09-21 10:12AM EDT194.000.970.000.000.00-1006.25%
GLD230317C001950002022-09-28 1:17PM EDT195.000.910.000.000.00-2606.25%
GLD230317C001960002022-09-09 1:53PM EDT196.001.180.000.000.00-506.25%
GLD230317C001970002022-09-08 12:12PM EDT197.001.090.000.000.00-1506.25%
GLD230317C001980002022-09-09 1:53PM EDT198.001.090.000.000.00-106.25%
GLD230317C001990002022-09-29 3:48PM EDT199.000.830.000.000.00-20006.25%
GLD230317C002000002022-09-30 1:35PM EDT200.000.800.000.000.00-1206.25%
GLD230317C002050002022-09-23 3:46PM EDT205.000.520.000.000.00-106.25%
GLD230317C002100002022-09-30 1:35PM EDT210.000.520.000.000.00-11012.50%
GLD230317C002150002022-09-02 1:11PM EDT215.000.640.400.460.00-408326.98%
GLD230317C002200002022-09-28 12:34PM EDT220.000.310.000.000.00-50012.50%
GLD230317C002250002022-09-27 2:19PM EDT225.000.210.000.000.00-1012.50%
GLD230317C002300002022-09-28 10:24AM EDT230.000.190.000.000.00-40012.50%
GLD230317C002350002022-09-12 1:54PM EDT235.000.320.000.000.00-1012.50%
GLD230317C002400002022-09-22 3:58PM EDT240.000.160.000.000.00-1012.50%
GLD230317C002450002022-09-14 4:11PM EDT245.000.200.000.000.00-1012.50%
GLD230317C002500002022-09-30 10:00AM EDT250.000.130.000.000.00-8012.50%
PutsforMarch 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD230317P000800002022-08-09 9:30AM EDT80.000.030.000.000.00-10317625.00%
GLD230317P000850002022-08-25 9:30AM EDT85.000.030.040.100.00-1510338.18%
GLD230317P001000002022-09-29 3:04PM EDT100.000.150.000.000.00-5012.50%
GLD230317P001050002022-09-29 9:49AM EDT105.000.150.000.000.00--012.50%
GLD230317P001100002022-09-29 9:50AM EDT110.000.200.000.000.00-12012.50%
GLD230317P001150002022-09-29 9:49AM EDT115.000.270.000.000.00-20012.50%
GLD230317P001200002022-09-29 9:49AM EDT120.000.380.000.000.00-2206.25%
GLD230317P001250002022-09-29 10:17AM EDT125.000.590.000.000.00-3006.25%
GLD230317P001300002022-09-30 11:12AM EDT130.000.750.000.000.00-806.25%
GLD230317P001350002022-09-30 10:05AM EDT135.001.160.000.000.00-70403.13%
GLD230317P001400002022-09-30 3:36PM EDT140.001.880.000.000.00-203.13%
GLD230317P001410002022-09-30 2:56PM EDT141.002.030.000.000.00-1603.13%
GLD230317P001420002022-09-30 12:42PM EDT142.002.170.000.000.00-703.13%
GLD230317P001430002022-09-30 12:40PM EDT143.002.350.000.000.00-703.13%
GLD230317P001440002022-09-28 1:47PM EDT144.002.600.000.000.00-1103.13%
GLD230317P001450002022-09-30 10:00AM EDT145.002.730.000.000.00-203.13%
GLD230317P001460002022-09-26 11:31AM EDT146.003.700.000.000.00-2001.56%
GLD230317P001470002022-09-29 3:29PM EDT147.003.520.000.000.00-101.56%
GLD230317P001480002022-09-28 12:21PM EDT148.003.750.000.000.00-801.56%
GLD230317P001490002022-09-29 11:08AM EDT149.004.150.000.000.00-1601.56%
GLD230317P001500002022-09-30 4:08PM EDT150.004.400.000.000.00-3,01701.56%
GLD230317P001510002022-09-28 10:52AM EDT151.005.060.000.000.00-600.78%
GLD230317P001520002022-09-29 3:13PM EDT152.005.290.000.000.00-100.78%
GLD230317P001530002022-09-30 12:09PM EDT153.005.320.000.000.00-1200.39%
GLD230317P001540002022-09-30 2:08PM EDT154.005.960.000.000.00-100.20%
GLD230317P001550002022-09-30 12:09PM EDT155.006.190.000.000.00-900.00%
GLD230317P001560002022-09-20 1:27PM EDT156.006.800.000.000.00-100.00%
GLD230317P001570002022-09-27 2:03PM EDT157.009.100.000.000.00-1000.00%
GLD230317P001580002022-09-30 12:10PM EDT158.007.750.000.000.00-100.00%
GLD230317P001590002022-09-29 3:13PM EDT159.008.910.000.000.00-1100.00%
GLD230317P001600002022-09-29 1:48PM EDT160.009.550.000.000.00-1300.00%
GLD230317P001610002022-09-28 9:52AM EDT161.0010.500.000.000.00-100.00%
GLD230317P001620002022-09-30 12:10PM EDT162.0010.200.000.000.00-100.00%
GLD230317P001630002022-09-28 9:52AM EDT163.0011.950.000.000.00-100.00%
GLD230317P001640002022-09-29 10:40AM EDT164.0012.950.000.000.00-32700.00%
GLD230317P001650002022-09-30 12:23PM EDT165.0012.450.000.000.00-2100.00%
GLD230317P001660002022-09-30 3:28PM EDT166.0013.500.000.000.00-10900.00%
GLD230317P001670002022-09-30 11:08AM EDT167.0013.500.000.000.00-3800.00%
GLD230317P001680002022-09-09 3:52PM EDT168.0011.100.000.000.00-200.00%
GLD230317P001690002022-09-23 10:39AM EDT169.0017.070.000.000.00-1000.00%
GLD230317P001700002022-09-28 11:04AM EDT170.0017.070.000.000.00-200.00%
GLD230317P001710002022-09-12 12:05PM EDT171.0012.140.000.000.00-100.00%
GLD230317P001720002022-09-23 12:04PM EDT172.0019.450.000.000.00-1200.00%
GLD230317P001730002022-09-07 12:19PM EDT173.0015.430.000.000.00-100.00%
GLD230317P001740002022-09-28 3:24PM EDT174.0020.250.000.000.00-300.00%
GLD230317P001750002022-09-22 9:33AM EDT175.0019.400.000.000.00-100.00%
GLD230317P001760002022-08-30 10:19AM EDT176.0016.6022.6522.750.00-114917.82%
GLD230317P001770002022-09-06 10:22AM EDT177.0019.330.000.000.00-100.00%
GLD230317P001780002022-08-31 9:50AM EDT178.0019.1523.1023.200.00-582650.00%
GLD230317P001790002022-09-13 1:02PM EDT179.0020.750.000.000.00-1200.00%
GLD230317P001800002022-09-16 2:45PM EDT180.0024.380.000.000.00-100.00%
GLD230317P001810002022-08-08 10:34AM EDT181.0016.8522.1522.300.00-2670.00%
GLD230317P001820002022-09-09 11:15AM EDT182.0022.800.000.000.00-1200.00%
GLD230317P001830002022-09-09 10:05AM EDT183.0023.600.000.000.00-1200.00%
GLD230317P001840002022-09-12 11:11AM EDT184.0023.400.000.000.00-100.00%
GLD230317P001850002022-09-23 10:26AM EDT185.0031.950.000.000.00-100.00%
GLD230317P001860002022-08-12 10:01AM EDT186.0020.1026.2026.750.00--110.00%
GLD230317P001870002022-09-14 9:38AM EDT187.0028.400.000.000.00-1100.00%
GLD230317P001880002022-09-09 11:34AM EDT188.0028.220.000.000.00-200.00%
GLD230317P001890002022-08-23 10:08AM EDT189.0026.1533.1533.350.00-330.00%
GLD230317P001900002022-09-23 10:25AM EDT190.0036.950.000.000.00-100.00%
GLD230317P001910002022-08-24 12:16PM EDT191.0028.0037.5537.700.00-7024.61%
GLD230317P001920002022-08-23 10:13AM EDT192.0028.9036.2536.400.00-220.00%
GLD230317P001930002022-08-12 10:18AM EDT193.0026.5032.9533.500.00--260.00%
GLD230317P001940002022-08-12 1:01PM EDT194.0027.0533.9534.500.00--470.00%
GLD230317P001950002022-09-21 3:43PM EDT195.0038.900.000.000.00-9000.00%
GLD230317P001960002022-09-21 3:59PM EDT196.0040.250.000.000.00-4400.00%
GLD230317P001970002022-09-21 3:49PM EDT197.0041.300.000.000.00-200.00%
GLD230317P001980002022-08-15 9:53AM EDT198.0032.6539.1039.600.00-610.00%
GLD230317P001990002022-08-15 9:58AM EDT199.0033.6540.0040.550.00-400.00%
GLD230317P002000002022-08-26 9:49AM EDT200.0036.7746.6047.150.00-2530.52%
GLD230317P002050002022-08-12 1:40PM EDT205.0037.4544.9045.450.00-100.00%
GLD230317P002100002022-08-15 3:38PM EDT210.0044.1550.0054.450.00-100.00%
GLD230317P002150002022-08-10 11:04AM EDT215.0047.1055.2055.350.00-400.00%
GLD230317P002350002022-08-10 11:49AM EDT235.0067.4775.0575.200.00-100.00%
GLD230317P002400002022-07-29 2:43PM EDT240.0075.4477.7578.650.00-200.00%