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
CallsforMarch 31, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD230331C001250002022-06-01 10:19AM EDT125.0049.1045.7546.200.00-32643.11%
GLD230331C001300002022-07-22 2:08PM EDT130.0034.0037.8538.800.00-21431.80%
GLD230331C001350002022-07-18 11:12AM EDT135.0028.7033.2034.100.00-222629.27%
GLD230331C001400002022-08-05 10:22AM EDT140.0029.4028.6529.55+1.65+5.95%22327.07%
GLD230331C001450002022-08-05 9:32AM EDT145.0024.4024.3025.10-0.90-3.56%11224.93%
GLD230331C001500002022-08-01 1:38PM EDT150.0020.3020.2520.850.00-1823.01%
GLD230331C001550002022-08-05 9:49AM EDT155.0016.5016.3517.15-0.03-0.18%32121.91%
GLD230331C001600002022-08-05 9:41AM EDT160.0013.2013.3513.65+0.05+0.38%41,29020.67%
GLD230331C001610002022-08-05 9:32AM EDT161.0012.6012.7513.000.00-1130620.45%
GLD230331C001620002022-07-27 1:22PM EDT162.0010.0512.1512.450.00-35620.40%
GLD230331C001630002022-07-27 1:27PM EDT163.009.5511.6011.850.00-13020.22%
GLD230331C001640002022-08-05 9:58AM EDT164.0011.2511.0511.25-1.05-8.54%15020.03%
GLD230331C001650002022-08-05 10:23AM EDT165.0010.8510.5510.75-0.90-7.66%1515419.99%
GLD230331C001660002022-08-05 12:40PM EDT166.0010.1010.0510.25-0.47-4.45%112619.92%
GLD230331C001670002022-08-05 1:17PM EDT167.009.759.559.75+0.30+3.17%11419.83%
GLD230331C001680002022-08-05 12:06PM EDT168.009.259.109.30+1.75+23.33%14819.80%
GLD230331C001690002022-07-14 10:40AM EDT169.007.558.658.900.00-133119.84%
GLD230331C001700002022-08-05 2:39PM EDT170.008.308.258.50-1.00-10.75%31,48419.85%
GLD230331C001710002022-08-05 10:12AM EDT171.008.157.858.10-0.82-9.14%42619.84%
GLD230331C001720002022-07-28 9:58AM EDT172.007.757.507.75+0.50+6.90%110719.89%
GLD230331C001730002022-08-01 10:57AM EDT173.007.307.157.400.00-213619.92%
GLD230331C001740002022-07-18 10:38AM EDT174.006.056.807.050.00-56819.92%
GLD230331C001750002022-08-03 1:01PM EDT175.006.556.456.70+0.33+5.31%12,26619.90%
GLD230331C001760002022-08-05 9:52AM EDT176.006.256.156.40+0.61+10.82%23519.95%
GLD230331C001770002022-07-05 9:30AM EDT177.008.190.000.000.00-3311.56%
GLD230331C001780002022-08-04 10:10AM EDT178.006.155.605.850.00-113420.08%
GLD230331C001790002022-08-05 9:34AM EDT179.005.445.355.60+0.64+13.33%13620.15%
GLD230331C001800002022-08-04 1:02PM EDT180.005.855.105.350.00-210420.21%
GLD230331C001810002022-08-05 9:43AM EDT181.004.954.855.10+0.10+2.06%12,03820.25%
GLD230331C001820002022-08-01 12:38PM EDT182.005.004.604.850.00-37220.26%
GLD230331C001830002022-08-05 10:09AM EDT183.004.654.404.650.00-27120.36%
GLD230331C001840002022-07-25 12:13PM EDT184.004.004.204.450.00-187220.44%
GLD230331C001850002022-08-05 9:57AM EDT185.004.204.004.25-0.30-6.67%228520.50%
GLD230331C001860002022-06-30 10:34AM EDT186.006.253.954.150.00-257620.77%
GLD230331C001870002022-07-05 10:00AM EDT187.005.504.104.200.00-15221.38%
GLD230331C001880002022-07-27 2:00PM EDT188.003.203.503.750.00-12720.80%
GLD230331C001890002022-07-25 9:31AM EDT189.003.503.353.600.00-125420.91%
GLD230331C001900002022-08-02 10:50AM EDT190.003.453.203.45-0.28-7.51%114120.99%
GLD230331C001910002022-07-20 3:42PM EDT191.002.883.103.300.00-4430221.06%
GLD230331C001920002022-07-22 3:35PM EDT192.003.202.983.200.00-15821.24%
GLD230331C001930002022-08-01 12:20PM EDT193.003.202.863.050.00-18621.28%
GLD230331C001940002022-07-22 3:47PM EDT194.002.992.742.930.00-21321.38%
GLD230331C001950002022-08-04 10:05AM EDT195.002.982.642.820.00-24621.50%
GLD230331C001960002022-08-04 10:42AM EDT196.002.922.532.720.00-910721.63%
GLD230331C001970002022-08-04 12:48PM EDT197.002.922.442.620.00-14921.74%
GLD230331C001980002022-08-04 1:29PM EDT198.002.842.352.520.00-23321.85%
GLD230331C001990002022-08-04 11:28AM EDT199.002.652.262.430.00-113621.96%
GLD230331C002000002022-08-05 1:20PM EDT200.002.272.192.35-0.33-12.69%41,33922.10%
GLD230331C002050002022-08-04 1:24PM EDT205.002.241.811.980.00-850122.72%
GLD230331C002100002022-08-04 3:17PM EDT210.001.921.531.700.00-1572623.40%
GLD230331C002150002022-08-04 9:57AM EDT215.001.521.311.450.00-11,71523.98%
GLD230331C002200002022-07-07 9:30AM EDT220.001.621.131.290.00-624624.74%
GLD230331C002250002022-07-29 2:23PM EDT225.001.200.981.140.00-193625.42%
GLD230331C002300002022-07-01 9:30AM EDT230.001.920.971.130.00-321526.71%
GLD230331C002350002022-07-29 2:36PM EDT235.000.930.760.910.00-160526.75%
PutsforMarch 31, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD230331P001250002022-07-12 9:43AM EDT125.000.910.340.480.00-410320.84%
GLD230331P001300002022-08-01 9:29AM EDT130.000.660.500.630.00-2533419.50%
GLD230331P001350002022-08-03 12:08PM EDT135.000.880.730.860.00-6416518.32%
GLD230331P001400002022-08-04 10:29AM EDT140.001.101.081.190.00-315517.22%
GLD230331P001450002022-08-05 9:31AM EDT145.001.691.601.66-0.07-3.98%2313116.17%
GLD230331P001500002022-08-04 3:51PM EDT150.002.242.382.450.00-2117715.49%
GLD230331P001550002022-07-29 3:23PM EDT155.004.153.503.650.00-138215.04%
GLD230331P001600002022-07-29 10:42AM EDT160.006.005.105.250.00-219714.56%
GLD230331P001610002022-07-22 10:24AM EDT161.008.305.505.650.00-122514.52%
GLD230331P001620002022-08-04 9:35AM EDT162.006.055.906.050.00-125814.43%
GLD230331P001630002022-07-29 11:14AM EDT163.007.056.306.500.00-5012314.40%
GLD230331P001640002022-07-29 3:23PM EDT164.007.786.806.900.00-110214.24%
GLD230331P001650002022-08-05 9:30AM EDT165.007.657.257.45-0.35-4.37%517414.32%
GLD230331P001660002022-08-05 9:30AM EDT166.008.157.758.00-4.35-34.80%537314.37%
GLD230331P001670002022-08-04 3:51PM EDT167.007.758.308.500.00-154314.28%
GLD230331P001680002022-08-05 2:35PM EDT168.008.958.859.00-1.05-10.50%1118914.15%
GLD230331P001690002022-07-15 3:24PM EDT169.0014.509.409.550.00-31114.07%
GLD230331P001700002022-08-04 3:04PM EDT170.009.4010.0010.300.00-15714.34%
GLD230331P001710002022-08-05 11:28AM EDT171.0010.7510.6010.90+2.90+36.94%51814.29%
GLD230331P001720002022-07-05 11:21AM EDT172.0013.7010.4510.700.00-119212.61%
GLD230331P001730002022-08-05 9:53AM EDT173.0012.1511.9012.20-4.60-27.46%24,86614.26%
GLD230331P001740002022-08-02 12:24PM EDT174.0013.0512.6012.90+0.06+0.46%146614.30%
GLD230331P001750002022-08-05 9:42AM EDT175.0013.7513.3013.55+1.15+9.13%149314.19%
GLD230331P001760002022-08-05 9:53AM EDT176.0014.2514.0014.30+0.95+7.14%110914.26%
GLD230331P001770002022-08-05 9:40AM EDT177.0015.2514.7015.00+1.25+8.93%478914.18%
GLD230331P001780002022-08-02 1:48PM EDT178.0016.1515.4515.750.00-12214.18%
GLD230331P001790002022-08-05 9:40AM EDT179.0016.7516.2516.55-0.45-2.62%21014.25%
GLD230331P001800002022-08-02 2:23PM EDT180.0017.9517.0017.300.00-910514.18%
GLD230331P001810002022-07-08 9:37AM EDT181.0021.5017.6018.400.00-14314.92%
GLD230331P001820002022-06-30 12:59PM EDT182.0017.6819.5020.450.00-302217.85%
GLD230331P001830002022-07-18 3:40PM EDT183.0025.4019.2020.000.00-23114.89%
GLD230331P001840002022-07-01 11:22AM EDT184.0019.5021.1522.300.00-1821218.52%
GLD230331P001850002022-07-22 10:40AM EDT185.0025.4520.8521.700.00-22015.00%
GLD230331P001860002022-07-18 3:07PM EDT186.0028.0021.7022.550.00-88615.02%
GLD230331P001870002022-07-19 12:14PM EDT187.0028.5022.6023.450.00-121615.16%
GLD230331P001880002022-07-18 3:26PM EDT188.0029.8023.4524.300.00-716015.11%
GLD230331P001890002022-07-20 12:44PM EDT189.0030.9024.3525.200.00-19915.20%
GLD230331P001900002022-07-19 1:24PM EDT190.0031.2525.2526.100.00-116115.27%
GLD230331P001910002022-07-19 1:24PM EDT191.0032.1526.1527.000.00-2919115.31%
GLD230331P001920002022-07-18 2:57PM EDT192.0033.4027.0527.950.00-166715.51%
GLD230331P001930002022-07-22 11:01AM EDT193.0032.4027.9528.850.00-11815.51%
GLD230331P001940002022-08-05 9:50AM EDT194.0029.5528.9029.80-6.45-17.92%210215.68%
GLD230331P001950002022-07-13 10:17AM EDT195.0034.8529.8030.700.00-113215.63%
GLD230331P001960002022-07-29 9:50AM EDT196.0032.7530.7531.650.00-11315.77%
GLD230331P001970002022-07-19 3:11PM EDT197.0037.8531.7032.600.00-18915.89%
GLD230331P001980002022-06-21 9:30AM EDT198.0029.050.000.000.00-3440.00%
GLD230331P001990002022-04-29 2:52PM EDT199.0025.9528.9529.400.00-7140.00%
GLD230331P002000002022-08-03 12:45PM EDT200.0036.3634.6535.350.00-114715.64%
GLD230331P002050002022-04-26 2:26PM EDT205.0031.6034.4534.900.00-11250.00%
GLD230331P002100002022-07-22 2:38PM EDT210.0049.4544.2545.200.00-61717.65%
GLD230331P002150002022-08-01 10:30AM EDT215.0050.2549.3549.750.00-1013.53%
GLD230331P002200002022-06-15 12:31PM EDT220.0050.5560.6061.550.00-22041.41%
GLD230331P002250002022-06-15 10:56AM EDT225.0055.6065.6066.550.00-13143.20%
GLD230331P002300002022-06-15 10:32AM EDT230.0060.2571.0071.400.00-1044.54%
GLD230331P002350002022-08-03 12:45PM EDT235.0071.0869.3069.750.00-1017.48%