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
166.26 -0.07 (-0.04%)
After hours: 07:57PM EST
In The Money
Show:ListStraddle
CallsforMarch 31, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD230331C001150002022-08-10 8:33AM EST115.0054.4553.7053.85+54.45--455.53%
GLD230331C001200002022-08-10 8:34AM EST120.0049.6548.8549.00+49.65--551.53%
GLD230331C001250002022-08-10 8:32AM EST125.0044.7044.0544.20+44.70--2848.22%
GLD230331C001300002022-08-10 8:32AM EST130.0040.0039.3039.45+6.00+17.65%72144.66%
GLD230331C001350002022-08-10 8:32AM EST135.0035.3034.6034.75+6.60+23.00%22641.22%
GLD230331C001400002022-08-10 2:40PM EST140.0030.2530.0530.15-0.05-0.17%53438.05%
GLD230331C001450002022-08-10 8:48AM EST145.0026.3525.6025.75+0.35+1.35%11635.37%
GLD230331C001500002022-08-10 1:03PM EST150.0021.8521.3021.40-0.30-1.35%213232.47%
GLD230331C001550002022-08-05 8:49AM EST155.0016.5017.4017.500.00--2230.50%
GLD230331C001600002022-08-10 1:29PM EST160.0014.2013.9514.05-0.20-1.39%11,28829.13%
GLD230331C001610002022-08-10 1:33PM EST161.0013.5513.3013.40+0.95+7.54%331628.86%
GLD230331C001620002022-08-10 1:26PM EST162.0013.0012.6512.80+2.95+29.35%-5528.69%
GLD230331C001630002022-08-10 1:17PM EST163.0012.5512.1012.20+3.00+31.41%-3428.49%
GLD230331C001640002022-08-05 8:58AM EST164.0011.2511.5511.650.00--5028.38%
GLD230331C001650002022-08-10 8:32AM EST165.0011.4010.9511.050.00-416428.10%
GLD230331C001660002022-08-10 8:32AM EST166.0010.9010.4510.55+0.80+7.92%113328.05%
GLD230331C001670002022-08-10 8:39AM EST167.0010.309.9510.05+0.55+5.64%142827.96%
GLD230331C001680002022-08-09 8:57AM EST168.0010.309.459.550.00-35227.83%
GLD230331C001690002022-07-14 9:40AM EST169.007.559.009.100.00--3127.79%
GLD230331C001700002022-08-10 10:15AM EST170.009.238.558.65+0.93+11.20%51,48927.71%
GLD230331C001710002022-08-09 9:04AM EST171.008.878.158.250.00-13027.73%
GLD230331C001720002022-08-09 10:12AM EST172.008.257.757.850.00-710727.71%
GLD230331C001730002022-08-10 9:02AM EST173.007.857.357.45-0.30-3.68%1414827.64%
GLD230331C001740002022-07-18 9:38AM EST174.006.057.007.100.00--6827.68%
GLD230331C001750002022-08-10 10:47AM EST175.007.176.656.75-0.08-1.10%12,28127.68%
GLD230331C001760002022-08-09 10:58AM EST176.006.956.306.400.00-23627.64%
GLD230331C001770002022-08-09 10:58AM EST177.006.656.006.100.00-23227.70%
GLD230331C001780002022-08-10 8:33AM EST178.006.095.755.85-0.11-1.77%1014027.88%
GLD230331C001790002022-08-10 2:14PM EST179.005.655.455.55-0.30-5.04%23827.87%
GLD230331C001800002022-08-11 9:12AM EST180.005.505.205.30-0.30-5.17%110527.97%
GLD230331C001810002022-08-09 9:57AM EST181.005.404.955.050.00-12,03828.05%
GLD230331C001820002022-08-09 11:36AM EST182.005.304.704.800.00-37528.08%
GLD230331C001830002022-08-09 12:13PM EST183.005.104.504.600.00-17128.24%
GLD230331C001840002022-07-25 11:13AM EST184.004.004.304.400.00--7228.38%
GLD230331C001850002022-08-09 12:04PM EST185.004.654.104.200.00-428428.47%
GLD230331C001860002022-08-09 10:56AM EST186.004.453.904.000.00-17728.55%
GLD230331C001870002022-08-09 9:00AM EST187.004.253.753.850.00-15328.76%
GLD230331C001880002022-08-09 9:04AM EST188.004.103.553.650.00-12828.77%
GLD230331C001890002022-08-09 10:46AM EST189.003.903.453.500.00-15528.93%
GLD230331C001900002022-08-11 9:37AM EST190.003.453.303.350.00-614029.07%
GLD230331C001910002022-07-20 2:42PM EST191.002.883.153.200.00--30229.17%
GLD230331C001920002022-07-22 2:35PM EST192.003.203.003.100.00--5829.44%
GLD230331C001930002022-08-01 11:20AM EST193.003.202.912.960.00--8629.54%
GLD230331C001940002022-07-22 2:47PM EST194.002.992.782.830.00--1329.65%
GLD230331C001950002022-08-04 9:05AM EST195.002.982.672.720.00--4629.82%
GLD230331C001960002022-08-09 8:30AM EST196.002.892.562.620.00-210830.01%
GLD230331C001970002022-08-04 11:48AM EST197.002.922.462.520.00--4930.17%
GLD230331C001980002022-08-04 12:29PM EST198.002.842.372.420.00--3330.32%
GLD230331C001990002022-08-04 10:28AM EST199.002.652.282.330.00-113630.49%
GLD230331C002000002022-08-10 9:36AM EST200.002.442.202.24+0.01+0.41%201,34030.64%
GLD230331C002050002022-08-09 8:33AM EST205.002.091.831.880.00-750131.57%
GLD230331C002100002022-08-10 9:54AM EST210.001.731.541.60-0.04-2.26%1172632.52%
GLD230331C002150002022-08-09 1:15PM EST215.001.491.321.370.00-41,71433.44%
GLD230331C002200002022-08-09 2:02PM EST220.001.301.141.190.00-4227334.40%
GLD230331C002250002022-07-29 1:23PM EST225.001.200.991.040.00--93635.32%
GLD230331C002300002022-07-01 8:30AM EST230.001.920.940.990.00--21536.83%
GLD230331C002350002022-08-10 12:14PM EST235.000.870.760.81-0.06-6.45%-60537.11%
PutsforMarch 31, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD230331P001250002022-07-12 8:43AM EST125.000.910.300.350.00--10328.76%
GLD230331P001300002022-08-11 1:00PM EST130.000.450.440.49-0.21-31.82%235927.17%
GLD230331P001350002022-08-03 11:08AM EST135.000.880.630.680.00-6416525.53%
GLD230331P001400002022-08-11 12:59PM EST140.000.960.930.98-0.08-7.69%218524.13%
GLD230331P001450002022-08-11 10:07AM EST145.001.401.371.42+0.05+3.70%110122.81%
GLD230331P001500002022-08-11 10:07AM EST150.002.052.042.09-0.01-0.49%113821.68%
GLD230331P001550002022-08-10 10:12AM EST155.002.843.053.10-1.31-31.57%2338920.77%
GLD230331P001600002022-08-10 1:37PM EST160.004.504.504.600.00-219920.18%
GLD230331P001610002022-08-10 8:30AM EST161.004.704.854.95-3.60-43.37%42520.04%
GLD230331P001620002022-08-10 8:39AM EST162.005.155.255.35-0.90-14.88%825920.00%
GLD230331P001630002022-07-29 10:14AM EST163.007.055.605.700.00--12319.75%
GLD230331P001640002022-08-10 1:21PM EST164.006.006.056.15-0.02-0.33%1010219.72%
GLD230331P001650002022-08-05 8:30AM EST165.007.656.556.600.00--17919.64%
GLD230331P001660002022-08-05 8:30AM EST166.008.157.007.050.00--37319.49%
GLD230331P001670002022-08-10 9:54AM EST167.007.007.507.60-0.75-9.68%54819.56%
GLD230331P001680002022-08-08 2:21PM EST168.008.308.058.150.00--14719.56%
GLD230331P001690002022-08-11 1:30PM EST169.008.608.558.65-5.90-40.69%681319.38%
GLD230331P001700002022-08-04 2:04PM EST170.009.409.159.250.00--5719.40%
GLD230331P001710002022-08-05 10:29AM EST171.0010.759.709.850.00--2319.37%
GLD230331P001720002022-07-05 10:21AM EST172.0013.7012.0012.100.00--19223.84%
GLD230331P001730002022-08-10 1:33PM EST173.0011.0510.9511.05+0.25+2.31%14,86119.14%
GLD230331P001740002022-08-10 1:30PM EST174.0011.6511.6011.75+0.15+1.30%3726719.21%
GLD230331P001750002022-08-10 1:11PM EST175.0012.1012.3012.400.00-815919.09%
GLD230331P001760002022-08-10 1:29PM EST176.0013.0513.0013.10+0.20+1.56%111819.06%
GLD230331P001770002022-08-10 2:54PM EST177.0013.7513.7513.85+0.20+1.48%14162319.12%
GLD230331P001780002022-08-10 1:21PM EST178.0014.2514.4514.55+0.05+0.35%42918.98%
GLD230331P001790002022-08-10 1:27PM EST179.0015.2015.2015.30-1.55-9.25%91618.93%
GLD230331P001800002022-08-10 1:25PM EST180.0015.9015.9516.10-2.05-11.42%910519.00%
GLD230331P001810002022-07-08 8:37AM EST181.0021.5018.7018.850.00--4325.42%
GLD230331P001820002022-08-05 8:30AM EST182.0019.2017.5517.650.00--2118.80%
GLD230331P001830002022-07-18 2:40PM EST183.0025.4018.3518.450.00--3118.70%
GLD230331P001840002022-07-01 10:22AM EST184.0019.5021.2521.400.00--21226.25%
GLD230331P001850002022-07-22 9:40AM EST185.0025.4520.0020.150.00--2018.74%
GLD230331P001860002022-07-18 2:07PM EST186.0028.0020.8520.950.00--8618.46%
GLD230331P001870002022-07-19 11:14AM EST187.0028.5021.7021.800.00--21618.32%
GLD230331P001880002022-07-18 2:26PM EST188.0029.8022.6022.700.00--16018.38%
GLD230331P001890002022-07-20 11:44AM EST189.0030.9023.4523.600.00--9918.40%
GLD230331P001900002022-08-10 12:02PM EST190.0023.6024.4024.50-7.65-24.48%-16118.36%
GLD230331P001910002022-07-19 12:24PM EST191.0032.1525.2525.350.00--19117.95%
GLD230331P001920002022-07-18 1:57PM EST192.0033.4026.1026.250.00--6717.75%
GLD230331P001930002022-08-11 8:56AM EST193.0026.2527.0527.15-6.15-18.98%81817.47%
GLD230331P001940002022-08-11 11:32AM EST194.0027.8528.0028.10-1.70-5.75%110517.51%
GLD230331P001950002022-08-11 8:51AM EST195.0028.1028.8529.00-6.75-19.37%23217.02%
GLD230331P001960002022-08-11 8:55AM EST196.0028.9529.8530.00-3.80-11.60%51317.46%
GLD230331P001970002022-08-11 10:34AM EST197.0030.7030.8030.95-7.15-18.89%38917.33%
GLD230331P001980002022-08-11 11:39AM EST198.0031.6531.7531.85+31.65-124416.46%
GLD230331P001990002022-08-11 11:19AM EST199.0032.4032.7032.80+32.40-41416.02%
GLD230331P002000002022-08-11 1:18PM EST200.0033.6533.6533.80-0.06-0.18%4014716.36%
GLD230331P002050002022-08-11 1:31PM EST205.0038.5038.5038.60+0.55+1.45%15390.00%
GLD230331P002100002022-07-22 1:38PM EST210.0049.4543.4043.500.00--170.00%
GLD230331P002150002022-08-10 11:51AM EST215.0047.4548.3548.50-0.15-0.32%7100.00%
GLD230331P002350002022-08-03 11:45AM EST235.0071.0868.3568.500.00-100.00%