Canada markets close in 5 hours 52 minutes

SPDR Gold Shares (GLD)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
180.98-2.67 (-1.45%)
As of 10:08AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD240119C000800002023-03-17 10:00AM EDT80.00104.00103.40104.000.00-117565.80%
GLD240119C000850002023-03-06 4:50PM EDT85.0089.8598.4599.200.00-711162.29%
GLD240119C000900002023-03-13 12:57PM EDT90.0090.3093.8094.400.00-2859.73%
GLD240119C000950002023-03-17 3:57PM EDT95.0091.1088.9089.550.00-8756.46%
GLD240119C001000002023-03-27 9:43AM EDT100.0084.8084.2084.75-2.05-2.36%160453.88%
GLD240119C001050002022-12-15 11:07AM EDT105.0064.9375.5080.350.00-11253.82%
GLD240119C001100002022-12-19 12:54PM EDT110.0062.3069.0074.000.00-42744.90%
GLD240119C001150002022-12-01 3:33PM EDT115.0058.0057.6562.500.00-1270.00%
GLD240119C001200002023-03-23 3:51PM EDT120.0069.8564.9065.550.00-1013244.06%
GLD240119C001250002023-03-14 9:30AM EDT125.0056.8560.1060.750.00-57141.43%
GLD240119C001300002023-03-24 1:45PM EDT130.0058.3055.5556.000.00-510938.96%
GLD240119C001350002023-03-15 10:16AM EDT135.0048.4550.8551.300.00-13936.63%
GLD240119C001400002023-03-23 3:54PM EDT140.0050.7046.0546.500.00-224634.03%
GLD240119C001450002023-03-17 3:59PM EDT145.0044.4041.6041.950.00-114632.01%
GLD240119C001500002023-03-24 1:14PM EDT150.0040.5037.0037.450.00-51,05930.02%
GLD240119C001530002023-03-24 9:56AM EDT153.0038.5034.4034.800.00-186928.88%
GLD240119C001540002023-03-21 11:46AM EDT154.0034.0033.6034.050.00-316228.76%
GLD240119C001550002023-03-23 2:23PM EDT155.0037.5032.7533.150.00-105,49428.33%
GLD240119C001560002023-03-07 3:22PM EDT156.0021.9431.9532.350.00-1514728.09%
GLD240119C001570002023-02-06 4:13PM EDT157.0025.4020.9021.200.00-1150.00%
GLD240119C001580002023-03-17 1:09PM EDT158.0031.9530.2530.650.00-213727.39%
GLD240119C001590002023-03-23 9:30AM EDT159.0031.6529.3029.700.00-226226.84%
GLD240119C001600002023-03-27 9:30AM EDT160.0028.8028.6029.00-3.82-11.71%83,91326.76%
GLD240119C001610002023-03-20 2:57PM EDT161.0031.0427.8028.200.00-212926.48%
GLD240119C001620002023-03-24 2:47PM EDT162.0029.6326.8527.300.00-58226.00%
GLD240119C001630002023-03-13 9:39AM EDT163.0023.1526.2026.550.00-11,78125.79%
GLD240119C001640002023-03-14 12:45PM EDT164.0022.5125.4525.800.00-511125.57%
GLD240119C001650002023-03-23 1:19PM EDT165.0028.3524.5524.950.00-31,36225.16%
GLD240119C001660002023-03-15 9:30AM EDT166.0022.1823.8024.250.00-130725.01%
GLD240119C001670002023-03-21 11:05AM EDT167.0023.7023.0523.500.00-13,86224.75%
GLD240119C001680002023-03-24 3:06PM EDT168.0024.9822.4522.800.00-172,60124.57%
GLD240119C001690002023-03-23 9:33AM EDT169.0023.9521.6522.000.00-12,20524.21%
GLD240119C001700002023-03-27 9:48AM EDT170.0021.0021.0521.35-2.35-10.06%36,40924.09%
GLD240119C001710002023-03-23 10:14AM EDT171.0023.0020.2020.650.00-41,30023.87%
GLD240119C001720002023-03-23 2:44PM EDT172.0024.0519.6520.050.00-172,56623.79%
GLD240119C001730002023-03-22 2:34PM EDT173.0019.9019.0019.300.00-11,49323.47%
GLD240119C001740002023-03-22 3:01PM EDT174.0020.0018.4018.750.00-1332,16323.44%
GLD240119C001750002023-03-27 9:30AM EDT175.0018.0017.7518.00-2.18-10.80%14,76923.09%
GLD240119C001760002023-03-21 3:03PM EDT176.0016.7217.3017.450.00-1750023.04%
GLD240119C001770002023-03-23 3:53PM EDT177.0020.1016.7516.900.00-257,05122.97%
GLD240119C001780002023-03-23 11:38AM EDT178.0018.6516.1016.350.00-1246622.89%
GLD240119C001790002023-03-27 9:44AM EDT179.0015.7815.5515.75-3.12-16.51%127022.71%
GLD240119C001800002023-03-27 9:46AM EDT180.0015.1015.0515.25-1.88-11.07%239,34822.67%
GLD240119C001810002023-03-24 12:31PM EDT181.0017.1014.4514.650.00-1321,00922.46%
GLD240119C001820002023-03-27 9:49AM EDT182.0013.9013.9514.10-3.25-18.95%1,0003,73722.31%
GLD240119C001830002023-03-23 3:08PM EDT183.0016.8513.5013.700.00-4115222.38%
GLD240119C001840002023-03-23 3:21PM EDT184.0016.2013.0013.200.00-1625522.28%
GLD240119C001850002023-03-27 9:51AM EDT185.0012.5712.6012.75-1.87-12.95%337,70722.24%
GLD240119C001860002023-03-24 3:57PM EDT186.0013.9512.1512.350.00-442122.25%
GLD240119C001870002023-03-22 3:48PM EDT187.0012.7511.7511.900.00-421,23322.18%
GLD240119C001880002023-03-23 1:27PM EDT188.0013.8911.3511.500.00-2,5425,59622.17%
GLD240119C001890002023-03-24 1:26PM EDT189.0012.9910.9011.050.00-224822.06%
GLD240119C001900002023-03-27 9:46AM EDT190.0010.5510.5010.70-1.65-13.52%1915,18922.09%
GLD240119C001910002023-03-24 12:12PM EDT191.0012.4010.0510.300.00-148022.03%
GLD240119C001920002023-03-24 2:17PM EDT192.0011.359.8510.000.00-12,73722.11%
GLD240119C001930002023-03-22 12:11PM EDT193.009.609.459.650.00-122422.10%
GLD240119C001940002023-03-24 2:18PM EDT194.0010.759.209.350.00-3624222.15%
GLD240119C001950002023-03-24 3:57PM EDT195.0010.308.859.000.00-166,48322.10%
GLD240119C002000002023-03-27 9:49AM EDT200.007.487.507.65-1.27-14.51%1141,52622.32%
GLD240119C002050002023-03-24 2:32PM EDT205.007.606.356.500.00-171,08422.54%
GLD240119C002100002023-03-24 1:53PM EDT210.005.505.455.55-1.10-16.67%122,57122.82%
GLD240119C002150002023-03-27 9:35AM EDT215.004.754.654.80-1.50-24.00%12,26523.22%
GLD240119C002200002023-03-27 9:39AM EDT220.004.184.004.15-0.92-18.04%1620,48423.58%
GLD240119C002250002023-03-27 9:35AM EDT225.003.623.503.60-0.62-14.62%116,98223.94%
GLD240119C002300002023-03-27 9:30AM EDT230.003.123.053.20-0.62-16.58%12,23524.47%
GLD240119C002350002023-03-27 9:35AM EDT235.002.752.702.76-0.55-16.67%15,26824.73%
GLD240119C002400002023-03-24 3:49PM EDT240.002.902.382.450.00-2211,13425.17%
GLD240119C002450002023-03-24 11:45AM EDT245.002.802.102.170.00-1043525.57%
GLD240119C002500002023-03-27 9:30AM EDT250.001.941.861.94-0.42-17.80%318,79126.00%
GLD240119C002550002023-03-27 9:30AM EDT255.001.741.661.73-0.36-17.14%34,00926.39%
GLD240119C002600002023-03-24 3:46PM EDT260.001.831.481.550.00-131,64626.77%
GLD240119C002650002023-03-22 3:05PM EDT265.001.361.331.400.00-320227.18%
GLD240119C002700002023-03-27 9:49AM EDT270.001.231.201.25-0.06-4.65%372227.50%
GLD240119C002750002023-03-24 3:59PM EDT275.001.381.081.130.00-558027.86%
GLD240119C002800002023-03-21 10:32AM EDT280.001.130.981.040.00-172328.31%
GLD240119C002850002023-03-23 1:03PM EDT285.001.160.880.950.00-712828.69%
GLD240119C003000002023-03-27 9:30AM EDT300.000.680.700.73-0.23-25.27%118,98429.74%
GLD240119C003200002023-03-27 9:30AM EDT320.000.550.490.54-0.13-19.12%18,16031.15%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD240119P000800002023-03-24 2:54PM EDT80.000.030.010.050.00-251,61934.38%
GLD240119P000850002023-03-03 10:30AM EDT85.000.020.020.060.00-110932.62%
GLD240119P000900002023-03-06 10:30AM EDT90.000.030.030.070.00-17624530.86%
GLD240119P000950002022-12-19 10:54AM EDT95.000.180.070.120.00-9715230.57%
GLD240119P001000002023-03-16 3:31PM EDT100.000.090.050.090.00-2573427.34%
GLD240119P001050002023-03-13 1:10PM EDT105.000.070.060.100.00-53625.59%
GLD240119P001100002023-03-15 12:42PM EDT110.000.100.080.120.00-5055624.17%
GLD240119P001150002023-03-21 12:15PM EDT115.000.140.100.150.00-517422.90%
GLD240119P001200002023-03-24 11:05AM EDT120.000.170.150.180.00-351,54121.53%
GLD240119P001250002023-03-21 1:35PM EDT125.000.210.180.230.00-2010,69320.36%
GLD240119P001300002023-03-24 12:26PM EDT130.000.290.250.310.00-85,97719.41%
GLD240119P001350002023-03-13 1:47PM EDT135.000.510.370.430.00-401,74618.58%
GLD240119P001400002023-03-23 2:15PM EDT140.000.510.530.590.00-15,63917.73%
GLD240119P001450002023-03-23 10:18AM EDT145.000.730.770.830.00-26,19716.99%
GLD240119P001500002023-03-27 9:44AM EDT150.001.091.061.17+0.05+4.81%15,79316.30%
GLD240119P001530002023-03-22 11:20AM EDT153.001.421.361.430.00-514115.89%
GLD240119P001540002023-03-27 9:34AM EDT154.001.481.461.52-0.26-14.94%234515.73%
GLD240119P001550002023-03-23 2:04PM EDT155.001.381.571.640.00-985,84115.64%
GLD240119P001560002023-02-14 1:02PM EDT156.002.551.902.010.00-174316.24%
GLD240119P001570002023-02-06 12:27PM EDT157.002.662.822.930.00-48218.09%
GLD240119P001580002023-03-14 9:55AM EDT158.002.351.932.010.00-13,51715.28%
GLD240119P001590002023-03-07 4:57PM EDT159.003.422.072.150.00-319515.16%
GLD240119P001600002023-03-27 9:30AM EDT160.002.222.232.30+0.13+6.22%133,48815.04%
GLD240119P001610002023-03-17 12:08PM EDT161.002.512.382.470.00-173814.95%
GLD240119P001620002023-03-20 3:11PM EDT162.002.502.552.630.00-5310714.82%
GLD240119P001630002023-03-24 1:13PM EDT163.002.482.732.820.00-4445114.73%
GLD240119P001640002023-03-17 3:24PM EDT164.003.202.923.050.00-181,86014.70%
GLD240119P001650002023-03-24 2:19PM EDT165.002.963.153.250.00-41,30114.59%
GLD240119P001660002023-03-23 12:40PM EDT166.002.853.353.450.00-3026314.44%
GLD240119P001670002023-03-23 1:37PM EDT167.003.003.553.700.00-136714.38%
GLD240119P001680002023-03-17 1:09PM EDT168.003.763.803.950.00-2038314.29%
GLD240119P001690002023-03-22 10:01AM EDT169.004.154.104.200.00-1,0003,83614.18%
GLD240119P001700002023-03-24 10:18AM EDT170.003.824.404.550.00-32,35614.22%
GLD240119P001710002023-03-20 3:58PM EDT171.004.504.654.800.00-499814.05%
GLD240119P001720002023-03-20 1:22PM EDT172.004.805.005.150.00-339014.04%
GLD240119P001730002023-03-21 3:02PM EDT173.005.655.305.450.00-1556813.91%
GLD240119P001740002023-03-27 9:45AM EDT174.005.715.655.80+0.96+20.21%11,06413.84%
GLD240119P001750002023-03-24 10:18AM EDT175.005.226.006.150.00-21,27113.74%
GLD240119P001760002023-03-21 3:06PM EDT176.006.856.456.550.00-212513.70%
GLD240119P001770002023-03-23 9:59AM EDT177.005.806.807.000.00-11820413.71%
GLD240119P001780002023-03-22 1:03PM EDT178.007.267.257.450.00-263413.69%
GLD240119P001790002023-03-24 9:45AM EDT179.006.757.707.850.00-520013.57%
GLD240119P001800002023-03-27 9:49AM EDT180.008.348.158.30+1.27+17.96%41,55113.49%
GLD240119P001810002023-03-22 1:03PM EDT181.008.648.608.800.00-237613.47%
GLD240119P001820002023-03-27 9:49AM EDT182.009.209.159.30+1.55+20.26%1,00058913.42%
GLD240119P001830002023-03-24 3:56PM EDT183.008.829.709.850.00-258513.42%
GLD240119P001840002023-03-27 9:35AM EDT184.0010.2210.2010.35+1.24+13.81%527813.31%
GLD240119P001850002023-03-27 9:49AM EDT185.0010.9210.7510.90+0.92+9.20%12,43113.25%
GLD240119P001860002023-03-23 3:52PM EDT186.009.8511.3511.550.00-83860913.32%
GLD240119P001870002023-03-24 3:39PM EDT187.0010.9011.9512.150.00-716313.29%
GLD240119P001880002023-03-23 2:50PM EDT188.0010.5512.6012.750.00-4825113.23%
GLD240119P001890002023-03-22 9:30AM EDT189.0013.5513.2513.400.00-1310913.22%
GLD240119P001900002023-03-24 1:38PM EDT190.0012.4613.9014.050.00-120213.19%
GLD240119P001910002023-03-17 12:53PM EDT191.0014.0814.5014.700.00-12713.13%
GLD240119P001920002023-03-17 3:10PM EDT192.0014.4315.1515.350.00-12516413.04%
GLD240119P001930002023-03-21 1:27PM EDT193.0016.3015.8516.050.00-622613.00%
GLD240119P001940002023-03-21 2:04PM EDT194.0017.0516.6516.850.00-717113.12%
GLD240119P001950002023-03-21 11:55AM EDT195.0017.4017.3017.500.00-35112.95%
GLD240119P002000002023-03-24 3:03PM EDT200.0019.6021.1521.450.00-333712.96%
GLD240119P002050002023-03-23 3:54PM EDT205.0022.3525.3525.650.00-4412.90%
GLD240119P002100002023-01-20 11:13AM EDT210.0031.3538.2039.000.00-40030.55%
GLD240119P002150002023-03-21 1:28PM EDT215.0035.0034.2534.600.00-24312.39%
GLD240119P002200002023-03-20 1:17PM EDT220.0036.8038.9539.300.00-1111.90%
GLD240119P002250002023-03-23 1:42PM EDT225.0039.5243.7044.400.00-2213.70%
GLD240119P002300002023-03-20 9:30AM EDT230.0045.2548.6049.250.00-1013.62%
GLD240119P002350002022-08-08 3:43PM EDT235.0068.4174.8075.400.00-10057.96%
GLD240119P002400002022-08-08 3:42PM EDT240.0073.4279.7080.450.00-10059.64%
GLD240119P002450002023-03-08 10:39AM EDT245.0076.1463.7064.300.00-5017.02%
GLD240119P002500002023-03-09 11:31AM EDT250.0079.7068.7069.350.00-3018.38%
GLD240119P002550002022-10-18 3:02PM EDT255.00101.1689.4092.950.00-4058.12%
GLD240119P002600002023-03-08 4:48PM EDT260.0091.4778.6579.300.00-2019.70%
GLD240119P002650002023-03-08 2:02PM EDT265.0096.1583.7584.400.00-20021.50%
GLD240119P002700002022-11-01 10:13AM EDT270.00116.600.000.000.00-300.00%
GLD240119P002750002023-03-22 3:01PM EDT275.0092.2193.7594.300.00-2022.19%
GLD240119P002800002022-10-18 3:04PM EDT280.00126.39114.30117.950.00-15064.90%
GLD240119P002850002022-10-18 3:05PM EDT285.00131.51119.30122.950.00-15066.15%
GLD240119P003000002023-03-08 4:56PM EDT300.00131.19118.60119.200.00-55024.56%
GLD240119P003200002022-10-18 3:06PM EDT320.00166.83154.25157.900.00-39073.94%