Canada markets close in 2 hours 17 minutes

SPDR Gold Shares (GLD)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
164.16-1.26 (-0.76%)
As of 01:43PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJune 30, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD230630C001150002022-07-29 2:20PM EDT115.0052.7552.3552.750.00-1136.65%
GLD230630C001200002022-07-29 9:40AM EDT120.0047.0047.6048.000.00-3434.22%
GLD230630C001300002022-07-20 12:58PM EDT130.0033.5038.3538.650.00-1029.69%
GLD230630C001350002022-08-12 12:48PM EDT135.0037.0033.8534.200.00--127.87%
GLD230630C001450002022-08-10 11:00AM EDT145.0028.5525.2525.600.00-313124.37%
GLD230630C001480002022-07-21 11:05AM EDT148.0020.7022.8523.200.00-1123.51%
GLD230630C001490002022-08-01 1:55PM EDT149.0023.1022.1022.400.00-2823.19%
GLD230630C001500002022-08-10 3:41PM EDT150.0023.7521.3021.600.00-1222.86%
GLD230630C001520002022-08-12 11:30AM EDT152.0022.4019.8520.150.00-2222.45%
GLD230630C001530002022-07-15 1:15PM EDT153.0017.1021.7022.700.00--228.07%
GLD230630C001540002022-08-11 9:41AM EDT154.0020.8918.4018.600.00-2321.80%
GLD230630C001550002022-07-27 3:25PM EDT155.0016.7517.7518.050.00-5021.85%
GLD230630C001560002022-07-15 12:59PM EDT156.0015.3519.4520.500.00--127.07%
GLD230630C001570002022-08-01 9:47AM EDT157.0017.7416.4016.650.00-1421.36%
GLD230630C001590002022-08-16 9:53AM EDT159.0015.9715.1515.450.00-1321.15%
GLD230630C001600002022-08-15 9:43AM EDT160.0015.7014.5514.800.00-1320.93%
GLD230630C001610002022-08-04 10:41AM EDT161.0016.0113.9514.250.00-1320.86%
GLD230630C001620002022-08-16 12:06PM EDT162.0014.1113.4013.650.00-51220.68%
GLD230630C001630002022-08-05 9:58AM EDT163.0014.2012.8513.100.00-111320.57%
GLD230630C001640002022-07-11 2:15PM EDT164.0012.8314.0514.800.00--124.14%
GLD230630C001650002022-08-15 11:32AM EDT165.0013.0011.8512.050.00-24120.37%
GLD230630C001660002022-08-04 12:07PM EDT166.0013.5011.3511.600.00-1320.36%
GLD230630C001670002022-08-08 11:58AM EDT167.0012.8210.9011.100.00-12320.25%
GLD230630C001680002022-07-15 11:56AM EDT168.009.9012.4512.800.00-3923.72%
GLD230630C001700002022-08-05 10:38AM EDT170.0010.959.559.800.00-112120.13%
GLD230630C001710002022-07-18 1:24PM EDT171.008.859.159.400.00-911220.10%
GLD230630C001720002022-07-18 1:20PM EDT172.008.608.859.050.00-810220.14%
GLD230630C001730002022-07-18 12:38PM EDT173.008.258.458.700.00-43620.15%
GLD230630C001740002022-08-17 11:56AM EDT174.008.168.108.35-1.28-13.56%1320.15%
GLD230630C001750002022-08-11 2:04PM EDT175.009.157.758.000.00-63020.13%
GLD230630C001760002022-08-11 9:45AM EDT176.009.087.457.700.00-124120.18%
GLD230630C001770002022-08-17 11:08AM EDT177.007.297.157.40+0.14+1.96%24220.20%
GLD230630C001790002022-08-15 11:35AM EDT179.007.426.606.800.00-15320.20%
GLD230630C001800002022-08-17 11:08AM EDT180.006.476.356.55-1.65-20.32%210620.27%
GLD230630C001810002022-08-15 11:35AM EDT181.006.896.106.300.00-1120.31%
GLD230630C001850002022-08-10 3:13PM EDT185.006.405.205.400.00-31920.52%
GLD230630C001860002022-08-09 1:06PM EDT186.006.605.005.200.00-10024020.58%
GLD230630C001870002022-08-02 9:59AM EDT187.006.154.855.050.00-102420.72%
GLD230630C001890002022-08-02 10:05AM EDT189.005.804.504.700.00-51420.87%
GLD230630C001900002022-08-12 3:39PM EDT190.005.454.354.550.00-32720.98%
GLD230630C001950002022-08-09 2:31PM EDT195.004.753.653.850.00-22,22521.43%
GLD230630C002000002022-08-17 11:04AM EDT200.003.203.103.30-0.40-11.11%2214921.95%
GLD230630C002050002022-07-29 2:44PM EDT205.003.452.642.820.00-3122.39%
GLD230630C002100002022-07-22 9:57AM EDT210.003.202.282.460.00-191922.94%
GLD230630C002150002022-07-22 9:57AM EDT215.002.831.992.160.00-12312323.49%
PutsforJune 30, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD230630P001200002022-07-15 11:44AM EDT120.000.950.200.490.00--1219.90%
GLD230630P001250002022-07-06 10:13AM EDT125.001.530.490.800.00--119.69%
GLD230630P001300002022-08-11 3:46PM EDT130.000.700.730.880.00-1317.80%
GLD230630P001350002022-07-05 10:14AM EDT135.002.051.181.360.00--317.47%
GLD230630P001400002022-08-11 2:59PM EDT140.001.551.591.720.00-11416.19%
GLD230630P001450002022-08-16 11:32AM EDT145.002.240.000.000.00-223.13%
GLD230630P001490002022-07-15 10:57AM EDT149.005.702.382.630.00--513.81%
GLD230630P001500002022-08-11 10:08AM EDT150.002.883.203.350.00-12114.81%
GLD230630P001510002022-07-15 10:31AM EDT151.006.352.753.000.00--413.48%
GLD230630P001520002022-07-18 3:12PM EDT152.006.503.653.850.00-6814.62%
GLD230630P001530002022-07-15 12:50PM EDT153.007.153.103.450.00--413.21%
GLD230630P001560002022-07-28 10:30AM EDT156.006.104.804.950.00-19714.12%
GLD230630P001580002022-07-21 3:50PM EDT158.008.705.505.650.00-1113.97%
GLD230630P001590002022-07-21 3:42PM EDT159.009.205.856.050.00-34313.94%
GLD230630P001600002022-07-27 12:56PM EDT160.009.056.256.400.00-1913.79%
GLD230630P001630002022-08-10 12:17PM EDT163.006.647.507.750.00--113.67%
GLD230630P001640002022-08-09 3:56PM EDT164.007.268.058.200.00--413.57%
GLD230630P001650002022-08-10 9:58AM EDT165.007.608.558.700.00-101513.51%
GLD230630P001660002022-08-10 3:06PM EDT166.008.359.009.250.00--113.51%
GLD230630P001670002022-08-15 3:45PM EDT167.009.009.609.750.00-1213.40%
GLD230630P001690002022-07-18 10:36AM EDT169.0015.0010.7510.950.00--113.41%
GLD230630P001700002022-08-08 10:56AM EDT170.0010.6511.2511.500.00-333113.28%
GLD230630P001710002022-07-11 2:05PM EDT171.0015.1710.7011.150.00--111.59%
GLD230630P001730002022-07-22 9:53AM EDT173.0016.8013.2013.400.00-3313.14%
GLD230630P001750002022-07-25 10:34AM EDT175.0018.9514.5514.800.00-2313.12%
GLD230630P001780002022-07-11 1:26PM EDT178.0020.0215.0515.750.00--110.48%
GLD230630P001800002022-07-14 2:43PM EDT180.0023.3515.7516.450.00--17.81%
GLD230630P001850002022-07-05 9:30AM EDT185.0021.040.000.000.00--50.00%
GLD230630P001950002022-08-03 3:40PM EDT195.0031.4831.1531.450.00-2312.37%
GLD230630P002050002022-07-18 11:35AM EDT205.0045.9040.7041.100.00--112.79%
GLD230630P002100002022-07-13 10:33AM EDT210.0049.0541.8043.000.00-220.00%