Canada markets open in 4 hours 33 minutes

SPDR Gold Shares (GLD)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
166.69+1.40 (+0.85%)
At close: 04:00PM EDT
167.04 +0.35 (+0.21%)
Pre-Market: 04:30AM EDT
In The Money
Show:ListStraddle
CallsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD230616C000750002022-07-21 9:54AM EDT75.0085.500.000.000.00-1100.00%
GLD230616C000800002022-07-21 10:15AM EDT80.0080.600.000.000.00-1100.00%
GLD230616C000850002022-07-14 10:46AM EDT85.0075.450.000.000.00-100.00%
GLD230616C000900002022-07-12 3:21PM EDT90.0073.050.000.000.00--00.00%
GLD230616C000950002022-06-16 1:03PM EDT95.0080.2366.1067.150.00-190.00%
GLD230616C001000002022-08-04 1:28PM EDT100.0069.300.000.000.00-200.00%
GLD230616C001050002022-07-25 9:40AM EDT105.0058.200.000.000.00-1700.00%
GLD230616C001100002022-07-25 9:37AM EDT110.0053.400.000.000.00-1100.00%
GLD230616C001150002022-07-25 9:50AM EDT115.0048.750.000.000.00-1100.00%
GLD230616C001200002022-06-14 10:07AM EDT120.0053.2842.0544.950.00-51120.00%
GLD230616C001250002022-08-01 10:29AM EDT125.0043.250.000.000.00-2800.00%
GLD230616C001300002022-08-03 3:59PM EDT130.0038.460.000.000.00-100.00%
GLD230616C001350002022-07-29 12:33PM EDT135.0033.900.000.000.00-100.00%
GLD230616C001400002022-08-03 11:09AM EDT140.0029.000.000.000.00-100.00%
GLD230616C001450002022-08-03 10:23AM EDT145.0025.030.000.000.00-2000.00%
GLD230616C001500002022-08-08 12:44PM EDT150.0023.350.000.000.00-200.00%
GLD230616C001550002022-08-01 12:37PM EDT155.0018.650.000.000.00-200.00%
GLD230616C001600002022-08-08 2:39PM EDT160.0016.450.000.000.00-1200.00%
GLD230616C001650002022-08-08 2:57PM EDT165.0013.350.000.000.00-500.00%
GLD230616C001700002022-08-08 2:10PM EDT170.0011.000.000.000.00-1000.39%
GLD230616C001750002022-08-08 11:56AM EDT175.009.100.000.000.00-901.56%
GLD230616C001800002022-08-03 1:01PM EDT180.006.700.000.000.00-101.56%
GLD230616C001850002022-08-08 1:35PM EDT185.006.200.000.000.00-403.13%
GLD230616C001900002022-08-08 10:31AM EDT190.005.100.000.000.00-103.13%
GLD230616C001950002022-08-04 3:49PM EDT195.004.680.000.000.00-103.13%
GLD230616C002000002022-08-08 9:38AM EDT200.003.600.000.000.00-503.13%
GLD230616C002050002022-08-08 11:11AM EDT205.003.150.000.000.00-106.25%
GLD230616C002100002022-08-04 11:21AM EDT210.002.950.000.000.00-506.25%
GLD230616C002150002022-08-08 9:30AM EDT215.002.350.000.000.00-206.25%
GLD230616C002200002022-08-03 3:11PM EDT220.002.080.000.000.00-506.25%
GLD230616C002250002022-07-25 12:37PM EDT225.001.950.000.000.00-506.25%
GLD230616C002300002022-07-25 9:36AM EDT230.001.880.000.000.00-1906.25%
GLD230616C002350002022-07-22 1:43PM EDT235.001.750.000.000.00-706.25%
GLD230616C002400002022-08-03 10:10AM EDT240.001.390.000.000.00-106.25%
GLD230616C002450002022-07-22 9:36AM EDT245.001.360.000.000.00-3006.25%
GLD230616C002500002022-08-03 11:53AM EDT250.001.110.000.000.00-906.25%
GLD230616C002550002022-07-21 12:46PM EDT255.001.190.000.000.00-3012.50%
GLD230616C002600002022-08-02 2:42PM EDT260.000.990.000.000.00-101012.50%
GLD230616C002650002022-08-01 9:30AM EDT265.000.990.000.000.00-20012.50%
GLD230616C002700002022-08-03 11:53AM EDT270.000.770.000.000.00-9012.50%
GLD230616C002750002022-07-28 12:21PM EDT275.000.720.000.000.00-10012.50%
GLD230616C002800002022-07-07 9:30AM EDT280.000.930.550.770.00-2045030.42%
GLD230616C002850002022-07-22 11:25AM EDT285.000.840.000.000.00-31012.50%
PutsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD230616P000900002022-06-10 11:49AM EDT90.000.060.030.470.00-515235.55%
GLD230616P001000002022-07-18 10:35AM EDT100.000.280.000.000.00-1012.50%
GLD230616P001050002022-07-14 3:50PM EDT105.000.540.000.000.00-1012.50%
GLD230616P001150002022-07-28 9:30AM EDT115.000.550.000.000.00-106.25%
GLD230616P001200002022-08-08 10:03AM EDT120.000.400.000.000.00-106.25%
GLD230616P001250002022-08-04 10:30AM EDT125.000.640.000.000.00-506.25%
GLD230616P001300002022-08-04 11:48AM EDT130.000.790.000.000.00-506.25%
GLD230616P001350002022-07-26 3:42PM EDT135.001.960.000.000.00-6006.25%
GLD230616P001400002022-07-29 10:44AM EDT140.001.870.000.000.00-103.13%
GLD230616P001450002022-08-01 9:51AM EDT145.002.540.000.000.00-4703.13%
GLD230616P001500002022-08-08 11:40AM EDT150.002.950.000.000.00-603.13%
GLD230616P001550002022-08-08 11:41AM EDT155.004.150.000.000.00-12101.56%
GLD230616P001600002022-07-29 11:35AM EDT160.006.950.000.000.00-2900.78%
GLD230616P001650002022-08-08 11:44AM EDT165.007.850.000.000.00-400.39%
GLD230616P001700002022-08-01 3:39PM EDT170.0011.830.000.000.00-200.00%
GLD230616P001750002022-08-08 10:57AM EDT175.0013.550.000.000.00-2600.00%
GLD230616P001800002022-07-06 10:05AM EDT180.0020.6017.7517.950.00-151,49815.53%
GLD230616P001850002022-07-29 12:22PM EDT185.0023.100.000.000.00-100.00%
GLD230616P001900002022-06-30 3:12PM EDT190.0025.1426.9028.000.00-16438120.15%
GLD230616P001950002022-08-04 1:36PM EDT195.0029.480.000.000.00-100.00%
GLD230616P002000002022-08-04 1:36PM EDT200.0034.030.000.000.00-100.00%
GLD230616P002050002022-08-08 3:11PM EDT205.0038.720.000.000.00-300.00%
GLD230616P002100002022-08-04 1:35PM EDT210.0043.570.000.000.00-100.00%
GLD230616P002150002022-08-02 11:04AM EDT215.0049.550.000.000.00-200.00%
GLD230616P002200002022-07-29 3:02PM EDT220.0055.800.000.000.00-1500.00%
GLD230616P002250002022-08-02 11:06AM EDT225.0059.470.000.000.00-200.00%
GLD230616P002300002022-08-03 10:16AM EDT230.0066.280.000.000.00-100.00%
GLD230616P002350002022-08-04 1:34PM EDT235.0068.250.000.000.00-200.00%
GLD230616P002400002022-08-08 3:42PM EDT240.0073.370.000.000.00-1000.00%
GLD230616P002450002022-08-08 3:37PM EDT245.0078.370.000.000.00-100.00%
GLD230616P002500002022-07-29 2:49PM EDT250.0085.570.000.000.00-5000.00%
GLD230616P002550002022-07-29 2:56PM EDT255.0090.790.000.000.00-5000.00%
GLD230616P002600002022-03-28 2:29PM EDT260.0081.6584.2085.150.00-7100.00%
GLD230616P002650002022-03-28 2:09PM EDT265.0086.4089.1090.050.00-2350.00%
GLD230616P002700002022-07-11 9:57AM EDT270.00107.760.000.000.00-100.00%
GLD230616P002750002022-03-28 2:11PM EDT275.0095.9598.9099.950.00-182260.00%
GLD230616P002800002022-07-29 3:02PM EDT280.00115.820.000.000.00-200.00%
GLD230616P002850002022-07-29 3:27PM EDT285.00121.020.000.000.00-700.00%