Canada markets close in 2 hours 3 minutes

SPDR Gold Shares (GLD)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
162.89+0.96 (+0.59%)
As of 01:56PM EST. Market open.
In The Money
Show:ListStraddle
CallsforSeptember 15, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD230915C000800002022-11-17 9:45AM EST80.0086.4085.2585.500.00-1359.49%
GLD230915C001000002022-11-11 3:29PM EST100.0067.9066.2066.250.00-4547.69%
GLD230915C001100002022-10-17 11:31AM EST110.0049.3655.2560.000.00--152.99%
GLD230915C001200002022-10-19 11:00AM EST120.0037.5045.0049.900.00-222044.59%
GLD230915C001300002022-11-11 3:55PM EST130.0037.4837.9538.200.00-1232.64%
GLD230915C001350002022-11-11 11:04AM EST135.0035.3733.4533.700.00-51630.40%
GLD230915C001400002022-11-25 10:30AM EST140.0029.3329.1529.400.00-2728.49%
GLD230915C001450002022-11-28 9:54AM EST145.0024.8124.9525.150.00-1126.48%
GLD230915C001500002022-11-29 9:48AM EST150.0021.2021.0021.20+0.28+1.34%114924.83%
GLD230915C001510002022-11-02 2:22PM EST151.0014.0020.2520.450.00-112224.54%
GLD230915C001520002022-11-08 10:08AM EST152.0016.1019.4519.700.00-205424.23%
GLD230915C001530002022-11-01 9:00AM EST153.0013.5018.7518.950.00-33623.91%
GLD230915C001540002022-11-16 9:50AM EST154.0020.6118.0518.250.00-111823.67%
GLD230915C001550002022-11-14 2:13PM EST155.0020.0317.3517.550.00-313223.41%
GLD230915C001560002022-11-09 1:32PM EST156.0015.3816.7016.900.00-612423.22%
GLD230915C001570002022-11-18 12:21PM EST157.0016.8016.0516.250.00-16623.01%
GLD230915C001580002022-11-10 9:58AM EST158.0016.2715.4515.600.00-11,55222.79%
GLD230915C001590002022-11-09 9:44AM EST159.0014.1014.7514.900.00-1722.46%
GLD230915C001600002022-11-29 1:23PM EST160.0014.2514.1514.35+0.40+2.89%1210322.38%
GLD230915C001610002022-11-25 9:33AM EST161.0013.7013.6013.750.00-1035822.18%
GLD230915C001620002022-11-28 10:32AM EST162.0013.0113.0013.150.00-342521.97%
GLD230915C001630002022-11-29 12:41PM EST163.0012.6312.4512.60+0.28+2.27%631521.83%
GLD230915C001640002022-11-29 11:36AM EST164.0012.1012.0012.10+0.60+5.22%113621.75%
GLD230915C001650002022-11-29 1:37PM EST165.0011.4511.4011.55+0.45+4.09%259821.56%
GLD230915C001660002022-11-29 11:36AM EST166.0011.1510.9011.05+0.50+4.69%13521.44%
GLD230915C001670002022-11-04 8:31AM EST167.0010.4810.4510.600.00-11321.38%
GLD230915C001680002022-11-25 12:12PM EST168.0010.4010.0010.100.00-7355721.22%
GLD230915C001690002022-11-25 10:21AM EST169.009.709.559.700.00-6111921.20%
GLD230915C001700002022-11-28 9:54AM EST170.009.119.159.250.00-186921.08%
GLD230915C001750002022-11-23 11:51AM EST175.007.307.307.450.00-302,09920.95%
GLD230915C001800002022-11-29 11:36AM EST180.006.105.906.05+0.22+3.74%13,34021.05%
GLD230915C001850002022-11-17 3:18PM EST185.004.874.804.950.00-538121.28%
GLD230915C001900002022-11-29 10:46AM EST190.004.253.904.05+0.50+13.33%21,52521.53%
GLD230915C001950002022-11-17 1:49PM EST195.004.253.303.400.00-20511121.99%
GLD230915C002000002022-11-29 11:17AM EST200.002.862.762.84-0.07-2.39%75039622.36%
GLD230915C002050002022-11-23 2:51PM EST205.002.532.332.410.00-120922.83%
GLD230915C002100002022-11-23 3:01PM EST210.002.211.992.070.00-11823.33%
GLD230915C002150002022-11-23 3:01PM EST215.001.911.711.780.00-113023.79%
GLD230915C002200002022-11-29 11:17AM EST220.001.551.481.54-0.11-6.63%75017324.26%
GLD230915C002250002022-11-23 2:48PM EST225.001.421.281.350.00-191524.76%
GLD230915C002300002022-11-23 2:42PM EST230.001.251.121.180.00-11,27625.21%
GLD230915C002350002022-11-23 10:41AM EST235.001.060.981.040.00-125225.67%
GLD230915C002400002022-11-15 10:04AM EST240.001.000.870.930.00-147326.17%
GLD230915C002450002022-11-18 11:43AM EST245.000.890.770.830.00-1426.62%
GLD230915C002500002022-11-23 2:04PM EST250.000.790.680.740.00-11327.05%
GLD230915C002550002022-11-14 11:42AM EST255.000.730.610.670.00-1227.53%
GLD230915C002600002022-11-28 2:37PM EST260.000.530.540.600.00-2627.91%
GLD230915C002650002022-11-28 2:36PM EST265.000.470.490.550.00-2128.39%
GLD230915C002700002022-11-28 2:19PM EST270.000.420.440.490.00-121128.71%
GLD230915C002750002022-11-28 2:18PM EST275.000.380.400.450.00-3129.15%
GLD230915C002850002022-11-28 2:12PM EST285.000.310.330.380.00-3229.96%
GLD230915C002900002022-11-11 9:44AM EST290.000.560.300.350.00-1130.35%
GLD230915C002950002022-11-28 2:12PM EST295.000.260.270.330.00-31130.84%
GLD230915C003000002022-11-28 2:11PM EST300.000.240.250.300.00-42331.13%
PutsforSeptember 15, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD230915P000800002022-11-02 9:28AM EST80.000.110.040.080.00-11232.62%
GLD230915P000900002022-09-13 10:36AM EST90.000.190.230.290.00-2233.01%
GLD230915P001000002022-09-27 2:19PM EST100.000.420.260.310.00--528.05%
GLD230915P001150002022-09-30 2:37PM EST115.000.840.660.730.00-21424.67%
GLD230915P001200002022-11-14 11:18AM EST120.000.520.380.440.00-516219.97%
GLD230915P001250002022-11-11 10:37AM EST125.000.730.540.600.00-11318.90%
GLD230915P001300002022-11-16 2:10PM EST130.000.890.760.830.00-220317.91%
GLD230915P001350002022-11-14 11:18AM EST135.001.301.081.150.00-53716.93%
GLD230915P001400002022-11-29 1:15PM EST140.001.561.541.60-0.08-4.88%347516.01%
GLD230915P001450002022-11-29 12:17PM EST145.002.212.172.24-0.12-5.15%11,94215.15%
GLD230915P001500002022-11-29 11:39AM EST150.003.153.053.20-0.10-3.08%114214.48%
GLD230915P001510002022-11-07 12:28PM EST151.006.053.253.400.00-14312714.29%
GLD230915P001520002022-09-26 1:00PM EST152.008.846.957.150.00-14321.09%
GLD230915P001530002022-11-29 12:25PM EST153.003.823.753.90-0.20-4.98%83014.02%
GLD230915P001540002022-11-14 1:02PM EST154.004.404.004.150.00-32013.84%
GLD230915P001550002022-11-18 12:55PM EST155.004.804.304.450.00-102,14513.74%
GLD230915P001560002022-09-26 8:30AM EST156.009.900.000.000.00-23411.56%
GLD230915P001570002022-10-20 2:47PM EST157.0011.275.505.700.00-23614.62%
GLD230915P001580002022-10-27 9:35AM EST158.0010.025.205.350.00-1013.22%
GLD230915P001590002022-10-10 8:30AM EST159.0010.300.000.000.00-120.78%
GLD230915P001600002022-11-18 3:14PM EST160.006.656.056.200.00-13813.16%
GLD230915P001610002022-11-23 3:26PM EST161.006.676.456.600.00-51613.03%
GLD230915P001620002022-11-14 10:43AM EST162.007.206.907.050.00-11812.96%
GLD230915P001630002022-11-23 3:26PM EST163.007.547.357.500.00-52312.85%
GLD230915P001640002022-11-14 10:26AM EST164.008.847.857.950.00-148612.70%
GLD230915P001650002022-11-15 9:30AM EST165.008.208.358.450.00-52012.60%
GLD230915P001660002022-10-10 8:30AM EST166.0014.600.000.000.00-1101100.00%
GLD230915P001670002022-10-31 8:30AM EST167.0017.259.409.550.00-33412.46%
GLD230915P001680002022-11-15 9:30AM EST168.0010.9010.0010.100.00-806112.34%
GLD230915P001690002022-11-15 9:30AM EST169.0011.5010.6010.700.00-24526012.27%
GLD230915P001700002022-11-18 12:43PM EST170.0012.1011.1511.350.00-30627012.25%
GLD230915P001750002022-11-25 9:35AM EST175.0014.7514.5514.700.00-1630511.75%
GLD230915P001800002022-11-18 9:49AM EST180.0018.6018.4018.60-0.31-1.64%16311.40%
GLD230915P001850002022-11-29 11:50AM EST185.0022.7522.7022.85-9.03-28.41%2410.89%
GLD230915P001900002022-11-16 10:21AM EST190.0025.7027.3027.500.00-143310.84%
GLD230915P001950002022-11-16 10:17AM EST195.0030.1532.1032.200.00-341349.69%
GLD230915P002000002022-11-04 1:37PM EST200.0043.8537.0037.250.00-2011.48%
GLD230915P002050002022-10-18 2:13PM EST205.0051.3338.7043.500.00--019.58%
GLD230915P002200002022-10-18 2:11PM EST220.0066.3053.6558.500.00--023.73%
GLD230915P002250002022-10-17 8:45AM EST225.0068.6858.8063.500.00--025.01%
GLD230915P002350002022-10-18 2:12PM EST235.0081.3968.6573.500.00--027.43%
GLD230915P002400002022-10-18 2:11PM EST240.0086.4073.6578.500.00--028.58%