Canada markets closed

SPDR Gold Shares (GLD)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
167.26-0.58 (-0.35%)
At close: 04:00PM EST
167.26 0.00 (0.00%)
After hours: 07:55PM EST
In The Money
Show:ListStraddle
CallsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD230616C000750002022-11-16 9:30AM EST75.0091.9392.1595.250.00-11,14470.18%
GLD230616C000800002022-10-20 1:37PM EST80.0073.8082.2087.000.00-22060.00%
GLD230616C000850002022-10-18 2:33PM EST85.0070.8778.9082.600.00-1065046.12%
GLD230616C000900002022-10-18 2:49PM EST90.0066.2174.0577.750.00-2245.31%
GLD230616C000950002022-12-01 2:58PM EST95.0074.8072.6575.800.00-13956.01%
GLD230616C001000002022-11-03 8:37AM EST100.0064.5567.8070.950.00-26852.80%
GLD230616C001050002022-11-15 10:33AM EST105.0062.6262.7066.100.00-14957.97%
GLD230616C001100002022-10-27 12:29PM EST110.0047.8254.4057.350.00-2024.61%
GLD230616C001150002022-10-11 8:33AM EST115.0043.850.000.000.00-1130.00%
GLD230616C001200002022-12-02 3:17PM EST120.0050.2048.5051.55+4.35+9.49%123846.90%
GLD230616C001250002022-12-01 9:58AM EST125.0045.8143.6546.750.00-11,23443.52%
GLD230616C001300002022-11-29 2:23PM EST130.0036.5538.9041.950.00-127240.15%
GLD230616C001350002022-11-04 8:31AM EST135.0025.0034.1537.250.00-126837.09%
GLD230616C001370002022-10-28 11:33AM EST137.0021.5228.7531.650.00-1022.57%
GLD230616C001380002022-11-11 11:53AM EST138.0030.5231.1034.450.00-11235.29%
GLD230616C001400002022-12-01 9:59AM EST140.0031.5029.4532.600.00-118434.11%
GLD230616C001420002022-11-08 10:18AM EST142.0022.3227.5030.750.00-22232.92%
GLD230616C001450002022-12-01 2:12PM EST145.0027.0025.0028.100.00-21,73731.43%
GLD230616C001470002022-11-04 8:30AM EST147.0015.5523.0026.300.00-11330.31%
GLD230616C001480002022-11-28 9:33AM EST148.0020.1022.3525.400.00-13629.74%
GLD230616C001490002022-11-08 12:27PM EST149.0017.6221.5524.550.00-31229.28%
GLD230616C001500002022-12-01 3:46PM EST150.0022.8021.0523.700.00-759528.82%
GLD230616C001510002022-11-14 9:43AM EST151.0019.6019.9022.800.00-13128.21%
GLD230616C001520002022-12-01 9:45AM EST152.0020.6618.8021.950.00-56827.72%
GLD230616C001530002022-12-01 2:18PM EST153.0020.3518.2521.150.00-209427.34%
GLD230616C001540002022-11-28 1:05PM EST154.0014.9017.2020.350.00-19626.94%
GLD230616C001550002022-12-01 11:02AM EST155.0018.2016.4519.550.00-730126.52%
GLD230616C001560002022-12-02 10:02AM EST156.0016.5515.8018.80-1.35-7.54%42426.20%
GLD230616C001570002022-12-02 2:08PM EST157.0016.3514.8518.00+2.70+19.78%110125.75%
GLD230616C001580002022-11-30 10:45AM EST158.0012.7214.0517.250.00-16825.40%
GLD230616C001590002022-11-30 11:20AM EST159.0012.2513.2516.550.00-514825.13%
GLD230616C001600002022-12-02 3:46PM EST160.0014.4513.3015.45-0.30-2.03%128,70423.97%
GLD230616C001610002022-12-02 11:34AM EST161.0013.4012.0515.15-0.74-5.23%142524.52%
GLD230616C001620002022-12-02 11:34AM EST162.0012.8513.0013.20-0.60-4.46%235421.53%
GLD230616C001630002022-12-01 10:18AM EST163.0012.4612.3512.550.00-8023321.31%
GLD230616C001640002022-12-02 10:00AM EST164.0011.1311.7511.90+1.85+19.94%1011921.05%
GLD230616C001650002022-12-02 3:11PM EST165.0011.2811.1011.30-0.27-2.34%2310,08720.87%
GLD230616C001660002022-12-02 11:32AM EST166.0010.4010.5510.70+2.50+31.65%2323320.66%
GLD230616C001670002022-12-02 3:46PM EST167.0010.089.9510.10-0.32-3.08%2524420.41%
GLD230616C001680002022-12-02 12:59PM EST168.009.459.459.60-0.55-5.50%1537220.35%
GLD230616C001690002022-11-29 2:02PM EST169.006.948.909.100.00-125620.25%
GLD230616C001700002022-12-02 2:12PM EST170.008.408.458.60-0.50-5.62%218,96220.11%
GLD230616C001710002022-12-02 3:27PM EST171.008.157.958.10-0.21-2.51%3,0067,91919.95%
GLD230616C001720002022-12-01 1:32PM EST172.007.877.557.700.00-352819.95%
GLD230616C001730002022-12-01 3:38PM EST173.007.597.107.250.00-7521,50019.83%
GLD230616C001740002022-12-01 1:02PM EST174.006.996.706.850.00-126919.77%
GLD230616C001750002022-12-02 1:06PM EST175.006.376.356.50-0.21-3.19%48,57619.79%
GLD230616C001760002022-12-02 2:12PM EST176.005.996.006.15-0.24-3.85%121,16219.77%
GLD230616C001770002022-11-14 1:35PM EST177.004.455.655.800.00-42519.73%
GLD230616C001780002022-12-01 10:37AM EST178.005.555.355.500.00-2,5006,83219.76%
GLD230616C001790002022-11-11 10:24AM EST179.005.295.055.200.00-21,20919.76%
GLD230616C001800002022-12-02 12:50PM EST180.004.834.804.90-0.32-6.21%43,30919.73%
GLD230616C001810002022-12-01 1:46PM EST181.004.804.504.650.00-630919.79%
GLD230616C001820002022-12-02 2:51PM EST182.004.354.304.40+1.05+31.82%17719.82%
GLD230616C001830002022-11-30 9:41AM EST183.003.284.054.200.00-143819.94%
GLD230616C001840002022-12-02 10:38AM EST184.003.623.853.95+0.64+21.48%125019.91%
GLD230616C001850002022-12-02 10:25AM EST185.003.453.653.75-0.60-14.81%52,99919.98%
GLD230616C001860002022-11-30 9:47AM EST186.002.773.453.550.00-626120.03%
GLD230616C001880002022-11-28 10:00AM EST188.002.413.103.200.00-2820.17%
GLD230616C001890002022-11-04 2:02PM EST189.002.382.963.050.00-150520.28%
GLD230616C001900002022-12-02 2:54PM EST190.002.832.812.89-0.27-8.71%2,0083,91220.34%
GLD230616C001910002022-12-02 12:18PM EST191.002.732.672.75+0.25+10.08%57220.43%
GLD230616C001920002022-11-22 12:27PM EST192.002.042.012.08-0.80-28.17%59318.89%
GLD230616C001930002022-12-01 10:19AM EST193.002.542.422.500.00-44320.64%
GLD230616C001940002022-11-17 9:37AM EST194.002.002.302.380.00-10020320.72%
GLD230616C001950002022-12-01 12:02PM EST195.002.332.192.270.00-10252020.83%
GLD230616C001960002022-11-17 9:36AM EST196.002.332.092.160.00-24120.91%
GLD230616C001970002022-08-26 9:41AM EST197.002.881.661.790.00-4420.09%
GLD230616C001980002022-09-26 10:58AM EST198.001.611.781.830.00-15816220.64%
GLD230616C001990002022-12-01 10:19AM EST199.001.941.811.880.00-51921.23%
GLD230616C002000002022-12-01 3:51PM EST200.001.951.731.800.00-1163,17721.34%
GLD230616C002050002022-11-15 2:05PM EST205.001.901.381.450.00-1,4021,63221.92%
GLD230616C002100002022-11-30 1:45PM EST210.000.961.121.180.00-11,44622.49%
GLD230616C002150002022-12-01 9:47AM EST215.000.980.920.970.00-658523.07%
GLD230616C002200002022-12-02 3:47PM EST220.000.800.760.81-0.10-11.11%48,86423.68%
GLD230616C002250002022-11-17 3:28PM EST225.000.790.630.690.00-432424.33%
GLD230616C002300002022-12-01 10:31AM EST230.000.600.530.580.00-4,5003,51324.88%
GLD230616C002350002022-11-09 1:25PM EST235.000.620.450.500.00-269425.49%
GLD230616C002400002022-11-10 2:16PM EST240.000.610.380.430.00-22,28526.05%
GLD230616C002450002022-10-25 2:53PM EST245.000.480.290.340.00-349126.20%
GLD230616C002500002022-11-28 9:30AM EST250.000.270.280.330.00-32,73127.20%
GLD230616C002550002022-12-02 3:53PM EST255.000.290.240.29+0.07+31.82%1223827.74%
GLD230616C002600002022-12-01 2:15PM EST260.000.280.210.260.00-1,0506,56428.32%
GLD230616C002650002022-09-29 12:44PM EST265.000.350.210.260.00-26029.32%
GLD230616C002700002022-11-16 9:37AM EST270.000.320.170.210.00-1080329.42%
GLD230616C002750002022-11-16 9:30AM EST275.000.290.150.190.00-66729.96%
GLD230616C002800002022-11-22 2:20PM EST280.000.140.120.16-0.20-58.82%147030.18%
GLD230616C002850002022-11-08 1:58PM EST285.000.230.120.160.00-9099231.06%
GLD230616C003000002022-12-02 3:41PM EST300.000.130.090.13+0.02+18.18%1024932.72%
PutsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD230616P000750002022-11-28 12:34PM EST75.000.040.000.030.00-1001,29439.84%
GLD230616P000800002022-11-21 9:34AM EST80.000.030.020.05-0.04-57.14%3354838.87%
GLD230616P000850002022-11-11 9:30AM EST85.000.060.010.050.00-2321,81135.94%
GLD230616P000900002022-11-15 9:36AM EST90.000.070.030.060.00-50016,42433.79%
GLD230616P001000002022-09-22 12:29PM EST100.000.200.190.240.00-14534.28%
GLD230616P001050002022-10-31 2:59PM EST105.000.220.050.090.00-21127.34%
GLD230616P001100002022-11-18 10:00AM EST110.000.130.070.110.00-82025.54%
GLD230616P001150002022-11-30 12:54PM EST115.000.150.100.140.00-13,76423.88%
GLD230616P001200002022-11-18 10:53AM EST120.000.230.140.190.00-561422.51%
GLD230616P001250002022-12-01 10:41AM EST125.000.210.210.250.00-341,40721.00%
GLD230616P001300002022-11-29 3:31PM EST130.000.410.310.360.00-31,30919.84%
GLD230616P001350002022-12-02 11:35AM EST135.000.490.470.52-0.08-14.04%166518.70%
GLD230616P001380002022-10-28 8:30AM EST138.002.310.760.810.00-1019.02%
GLD230616P001390002022-11-09 11:34AM EST139.001.570.650.700.00-5517.81%
GLD230616P001400002022-12-02 3:38PM EST140.000.740.700.76+0.02+2.78%122,17817.63%
GLD230616P001410002022-12-02 2:02PM EST141.000.810.760.82+0.01+1.25%219317.41%
GLD230616P001420002022-11-30 12:00PM EST142.001.100.830.880.00-13917.18%
GLD230616P001430002022-11-30 11:59AM EST143.001.200.900.950.00-13516.97%
GLD230616P001440002022-12-01 12:02PM EST144.000.950.971.030.00-16016.78%
GLD230616P001450002022-12-02 11:34AM EST145.001.081.061.11-0.01-0.92%15,82016.57%
GLD230616P001460002022-11-11 12:55PM EST146.001.841.151.210.00-3017716.41%
GLD230616P001470002022-12-02 1:14PM EST147.001.301.241.30-0.39-23.08%136616.18%
GLD230616P001480002022-11-30 9:31AM EST148.001.751.351.410.00-222215.99%
GLD230616P001490002022-11-14 3:42PM EST149.002.191.461.530.00-2315.82%
GLD230616P001500002022-12-01 3:09PM EST150.001.631.591.650.00-1,0082,03715.61%
GLD230616P001510002022-11-30 11:53AM EST151.002.341.721.790.00-114415.44%
GLD230616P001520002022-12-02 10:38AM EST152.002.051.891.94+0.13+6.77%166415.27%
GLD230616P001530002022-12-01 3:43PM EST153.002.072.032.100.00-615915.09%
GLD230616P001540002022-12-01 2:04PM EST154.002.292.202.280.00-49714.93%
GLD230616P001550002022-12-01 2:42PM EST155.002.452.392.470.00-13,17514.77%
GLD230616P001560002022-11-10 9:31AM EST156.004.802.592.670.00-5004,02514.59%
GLD230616P001570002022-12-02 10:38AM EST157.003.072.812.89-0.78-20.26%18514.42%
GLD230616P001580002022-12-02 3:19PM EST158.003.053.053.15-0.06-1.93%349214.32%
GLD230616P001590002022-11-11 11:08AM EST159.004.953.303.400.00-112414.15%
GLD230616P001600002022-12-02 10:28AM EST160.004.003.553.70+0.34+9.29%103,36114.05%
GLD230616P001610002022-11-23 10:05AM EST161.005.803.854.000.00-43613.91%
GLD230616P001620002022-12-02 9:53AM EST162.004.654.204.30-1.49-24.27%124713.73%
GLD230616P001630002022-11-30 1:55PM EST163.005.924.554.650.00-1,5701,52313.61%
GLD230616P001640002022-12-02 10:48AM EST164.005.354.905.05+0.32+6.36%94913.54%
GLD230616P001650002022-12-01 11:40AM EST165.005.305.305.450.00-7565,63513.43%
GLD230616P001660002022-12-02 3:56PM EST166.005.755.705.85-3.05-34.66%6076513.28%
GLD230616P001670002022-12-01 2:31PM EST167.006.236.156.300.00-53753713.17%
GLD230616P001680002022-12-02 9:30AM EST168.007.206.656.80+0.55+8.27%72013.12%
GLD230616P001690002022-11-15 9:58AM EST169.0010.707.157.300.00-33813.02%
GLD230616P001700002022-12-02 2:12PM EST170.007.907.657.80+0.30+3.95%2057112.87%
GLD230616P001710002022-11-01 9:05AM EST171.0019.100.000.000.00-31180.00%
GLD230616P001720002022-11-30 10:50AM EST172.0011.558.808.950.00-210612.72%
GLD230616P001730002022-11-16 3:50PM EST173.0011.509.409.550.00-25112.62%
GLD230616P001740002022-11-30 10:52AM EST174.0012.9510.0510.200.00-13112.57%
GLD230616P001750002022-12-02 3:07PM EST175.0010.7010.7010.85+0.10+0.94%71,35112.48%
GLD230616P001780002022-11-02 1:53PM EST178.0025.0012.8513.000.00-61012.32%
GLD230616P001800002022-12-01 2:03PM EST180.0014.2013.1016.250.00-11,58116.55%
GLD230616P001810002022-10-26 10:19AM EST181.0025.8517.2519.700.00-51022.75%
GLD230616P001820002022-10-26 11:36AM EST182.0027.1518.3520.550.00-53023.05%
GLD230616P001830002022-11-14 9:32AM EST183.0019.8515.4518.400.00-67516.15%
GLD230616P001840002022-11-11 9:30AM EST184.0021.2016.3019.450.00-1012216.82%
GLD230616P001850002022-11-15 9:47AM EST185.0023.1017.1519.850.00-11,80915.69%
GLD230616P001860002022-11-15 12:20PM EST186.0021.9518.0020.950.00-22016.48%
GLD230616P001870002022-11-30 10:49AM EST187.0024.2118.9022.100.00-102217.40%
GLD230616P001880002022-11-15 1:17PM EST188.0023.8019.8022.850.00-32517.16%
GLD230616P001890002022-11-16 10:24AM EST189.0024.3020.7023.750.00-204917.33%
GLD230616P001900002022-11-30 3:14PM EST190.0025.4621.6524.650.00-67117.48%
GLD230616P001910002022-11-16 10:19AM EST191.0026.1522.6025.850.00-92818.57%
GLD230616P001920002022-11-16 10:21AM EST192.0027.1023.5526.700.00-141418.54%
GLD230616P001930002022-11-16 10:22AM EST193.0028.0024.4527.750.00-1119.15%
GLD230616P001940002022-11-16 10:16AM EST194.0028.9525.4528.450.00-3318.59%
GLD230616P001950002022-09-06 10:46AM EST195.0036.4336.0536.200.00-1136.51%
GLD230616P001960002022-08-24 8:53AM EST196.0033.6542.7542.950.00--449.55%
GLD230616P001970002022-08-24 8:53AM EST197.0034.6043.7544.000.00--050.21%
GLD230616P001980002022-08-24 8:53AM EST198.0035.5544.7545.000.00--150.51%
GLD230616P001990002022-08-24 8:53AM EST199.0036.5045.7546.000.00-19851.06%
GLD230616P002000002022-09-22 8:38AM EST200.0043.7544.5047.250.00-2052.40%
GLD230616P002050002022-09-09 8:58AM EST205.0045.4045.5048.650.00-16047.19%
GLD230616P002100002022-08-04 12:35PM EST210.0043.5750.2551.200.00-12043.96%
GLD230616P002150002022-10-18 2:16PM EST215.0061.3249.3053.000.00-2038.04%
GLD230616P002200002022-10-20 10:38AM EST220.0066.9754.7059.400.00-1043.80%
GLD230616P002250002022-08-02 10:06AM EST225.0059.4767.3567.600.00-2053.47%
GLD230616P002300002022-08-03 9:16AM EST230.0066.2870.4070.650.00-1050.62%
GLD230616P002350002022-08-04 12:34PM EST235.0068.2575.3576.100.00-2053.00%
GLD230616P002400002022-09-26 9:21AM EST240.0086.6084.6584.850.00-6064.72%
GLD230616P002450002022-08-08 2:37PM EST245.0078.3785.0085.250.00-1054.94%
GLD230616P002500002022-07-29 1:49PM EST250.0085.5787.6088.800.00-50051.09%
GLD230616P002550002022-07-29 1:56PM EST255.0090.7992.6093.800.00-50052.64%
GLD230616P002600002022-03-28 1:29PM EST260.0081.6584.2085.150.00-7100.00%
GLD230616P002650002022-03-28 1:09PM EST265.0086.4089.1090.050.00-2350.00%
GLD230616P002700002022-08-22 2:45PM EST270.00108.25113.40114.600.00-1073.01%
GLD230616P002750002022-10-18 2:17PM EST275.00121.31109.25113.000.00-2051.08%
GLD230616P002800002022-07-29 2:02PM EST280.00115.82117.55118.850.00-2059.71%
GLD230616P002850002022-10-20 10:38AM EST285.00131.97119.70124.500.00-3057.25%