Canada markets closed

SPDR Gold Shares (GLD)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
173.46-4.44 (-2.50%)
At close: 04:00PM EST
173.48 +0.02 (+0.01%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
CallsforSeptember 29, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD230929C001000002023-02-01 1:57PM EST100.0081.8071.0581.000.00-103452.80%
GLD230929C001200002022-12-30 3:08PM EST120.0053.5860.2065.000.00-1160.83%
GLD230929C001250002023-01-19 3:08PM EST125.0058.2849.6554.400.00-1047.00%
GLD230929C001400002023-02-03 3:46PM EST140.0037.8535.4040.00-6.40-14.46%12137.30%
GLD230929C001450002022-11-02 2:13PM EST145.0018.6728.9529.250.00-3316.05%
GLD230929C001470002022-10-31 1:56PM EST147.0016.7522.0026.650.00-91611.08%
GLD230929C001480002022-11-03 10:00AM EST148.0015.7024.5029.000.00-54523.82%
GLD230929C001490002022-12-08 10:27AM EST149.0025.6030.1032.000.00-102532.97%
GLD230929C001500002022-12-01 11:30AM EST150.0025.2025.7027.300.00-72323.33%
GLD230929C001510002022-10-31 9:09AM EST151.0014.500.000.000.00-10190.00%
GLD230929C001520002023-01-27 10:23AM EST152.0032.5025.6029.000.00-12330.70%
GLD230929C001530002022-10-31 8:30AM EST153.0013.190.000.000.00--10.00%
GLD230929C001540002022-11-23 10:11AM EST154.0017.7519.6022.450.00-20918.59%
GLD230929C001550002023-01-30 10:22AM EST155.0029.9523.0025.950.00-1528.32%
GLD230929C001560002022-12-30 12:51PM EST156.0021.6026.6030.500.00-2339.01%
GLD230929C001570002022-11-10 1:08PM EST157.0017.5018.9021.450.00-1121.40%
GLD230929C001600002023-01-30 10:13AM EST160.0025.5519.6021.750.00-1926.12%
GLD230929C001610002023-01-09 2:28PM EST161.0021.3518.8021.200.00-11126.23%
GLD230929C001620002022-11-29 9:36AM EST162.0013.5016.7517.050.00-1519.12%
GLD230929C001630002022-11-29 3:00PM EST163.0013.0014.7516.950.00--120.19%
GLD230929C001640002023-02-02 10:50AM EST164.0021.8415.8518.550.00-3624.48%
GLD230929C001650002023-02-02 11:10AM EST165.0020.8515.1017.800.00-33924.13%
GLD230929C001660002023-01-10 1:25PM EST166.0017.6515.0517.750.00-21325.09%
GLD230929C001670002023-01-25 2:14PM EST167.0021.3414.3516.000.00-1822.83%
GLD230929C001680002023-02-02 12:56PM EST168.0017.5013.6515.050.00-11222.06%
GLD230929C001690002023-01-19 3:54PM EST169.0019.5013.5513.750.00-7520.65%
GLD230929C001700002023-02-03 12:11PM EST170.0013.1512.9513.10-5.95-31.15%216120.41%
GLD230929C001710002023-02-03 2:46PM EST171.0012.4512.3012.50-3.70-22.91%1510420.25%
GLD230929C001750002023-02-03 1:21PM EST175.0010.2010.0510.20-3.88-27.56%1611519.53%
GLD230929C001800002023-02-03 1:56PM EST180.007.957.757.90-2.30-22.44%6713419.09%
GLD230929C001850002023-02-03 1:56PM EST185.006.075.956.10-1.88-23.65%302,18918.92%
GLD230929C001900002023-02-03 4:02PM EST190.004.654.604.75-1.85-28.46%210419.01%
GLD230929C001950002023-02-03 1:34PM EST195.003.603.553.70-1.33-26.98%2226119.19%
GLD230929C002000002023-02-03 12:49PM EST200.002.962.832.92-0.94-24.10%7142619.50%
GLD230929C002050002023-01-19 10:18AM EST205.004.202.262.340.00-132219.91%
GLD230929C002100002023-02-03 1:15PM EST210.001.871.831.90-0.86-31.50%416420.37%
GLD230929C002150002023-01-26 2:32PM EST215.002.791.491.560.00-18320.86%
GLD230929C002200002023-02-03 12:12PM EST220.001.271.231.29-0.62-32.80%19221.34%
GLD230929C002250002023-01-26 11:55AM EST225.001.881.021.080.00-22221.85%
GLD230929C002300002023-01-26 12:41PM EST230.001.620.850.910.00-2622.34%
GLD230929C002350002023-01-13 11:50AM EST235.001.630.720.780.00-214522.88%
GLD230929C002450002023-02-02 10:50AM EST245.000.820.520.580.00-8823.89%
GLD230929C002500002023-01-17 12:01PM EST250.001.040.450.500.00-21724.34%
GLD230929C002600002023-01-27 11:01AM EST260.000.660.340.390.00-1225.34%
GLD230929C002750002023-02-02 2:12PM EST275.000.360.230.280.00-1226.78%
GLD230929C002950002023-01-23 3:01PM EST295.000.400.150.200.00-3628.76%
GLD230929C003000002023-01-27 1:25PM EST300.000.300.140.180.00-17429.15%
PutsforSeptember 29, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD230929P000800002023-01-13 11:50AM EST80.000.030.000.030.00--35234.96%
GLD230929P000850002023-01-24 11:26AM EST85.000.020.000.030.00--332.42%
GLD230929P000900002023-01-25 9:30AM EST90.000.030.000.040.00-8826430.86%
GLD230929P001200002023-01-23 2:04PM EST120.000.140.070.110.00--120.56%
GLD230929P001350002022-11-17 1:50PM EST135.001.370.981.140.00-102422.90%
GLD230929P001400002023-02-02 9:30AM EST140.000.330.390.450.00-13416.33%
GLD230929P001410002023-01-05 11:51AM EST141.001.120.430.490.00-17316.19%
GLD230929P001420002023-02-02 2:07PM EST142.000.340.470.530.00-9,4803,22716.00%
GLD230929P001430002022-12-02 12:00PM EST143.001.701.211.420.00-29219.93%
GLD230929P001440002022-11-01 9:45AM EST144.004.751.631.780.00-284220.78%
GLD230929P001450002023-02-02 9:44AM EST145.000.490.620.680.00-15615.52%
GLD230929P001460002023-01-19 2:39PM EST146.000.750.680.740.00-111115.37%
GLD230929P001470002022-11-01 9:50AM EST147.005.701.992.150.00-12011220.35%
GLD230929P001480002023-01-30 3:34PM EST148.000.740.810.870.00-12915.04%
GLD230929P001490002022-10-28 1:05PM EST149.006.752.913.100.00-10022.00%
GLD230929P001500002023-01-13 11:02AM EST150.001.180.961.020.00-41914.70%
GLD230929P001510002022-10-19 12:33PM EST151.008.123.804.050.00--123.25%
GLD230929P001520002023-01-24 11:21AM EST152.001.051.141.200.00-5614.39%
GLD230929P001530002023-01-09 1:14PM EST153.002.001.241.310.00--114.26%
GLD230929P001550002023-02-03 12:04PM EST155.001.461.471.54+0.14+10.61%32113.95%
GLD230929P001560002022-10-21 12:15PM EST156.009.605.255.550.00-1023.37%
GLD230929P001570002023-02-01 3:07PM EST157.001.151.741.810.00-2413.65%
GLD230929P001580002023-01-19 2:39PM EST158.001.741.891.960.00-1213.50%
GLD230929P001600002023-02-03 12:04PM EST160.002.202.222.30+0.69+45.70%32513.21%
GLD230929P001610002023-01-19 2:46PM EST161.002.122.412.490.00--213.07%
GLD230929P001630002023-01-19 1:49PM EST163.002.552.842.920.00--2412.81%
GLD230929P001640002023-01-30 1:36PM EST164.002.423.053.200.00-28312.76%
GLD230929P001650002023-01-19 3:23PM EST165.002.783.303.450.00-22523012.61%
GLD230929P001670002023-01-25 1:51PM EST167.002.983.904.050.00-16412.41%
GLD230929P001700002023-02-03 2:42PM EST170.004.994.905.05+1.08+27.62%137312.01%
GLD230929P001710002023-02-02 11:34AM EST171.003.855.305.450.00-1311.92%
GLD230929P001750002023-01-09 12:45PM EST175.008.357.107.300.00--211.60%
GLD230929P001800002023-02-03 9:30AM EST180.009.259.9510.15+3.02+48.48%21011.18%
GLD230929P001850002023-02-03 3:07PM EST185.0013.4513.4513.60-2.20-14.06%732310.76%
GLD230929P001900002023-02-02 3:38PM EST190.0014.1516.8518.300.00-506312.34%
GLD230929P001950002023-01-13 1:45PM EST195.0018.2720.9023.300.00-31114.44%
GLD230929P002000002023-02-01 3:36PM EST200.0019.5024.8528.300.00-112316.39%
GLD230929P003000002023-01-13 1:54PM EST300.00120.00119.00134.500.00--062.54%