Canada markets closed

SPDR Gold Shares (GLD)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
165.29-1.88 (-1.12%)
At close: 04:00PM EDT
165.75 +0.46 (+0.28%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD240119C000800002022-08-03 12:09PM EDT80.0086.8687.5089.150.00-27850.40%
GLD240119C000850002022-01-21 2:17PM EDT85.0086.8592.7594.200.00-1373.90%
GLD240119C000900002022-07-19 3:08PM EDT90.0073.5578.0579.700.00-1245.45%
GLD240119C000950002021-11-04 2:09PM EDT95.0073.1970.5074.850.00--242.69%
GLD240119C001000002022-08-01 12:35PM EDT100.0068.7369.0569.950.00-559039.90%
GLD240119C001050002022-07-13 11:05AM EDT105.0062.5064.5065.650.00-1338.80%
GLD240119C001100002022-07-12 10:45AM EDT110.0056.4059.5061.050.00-51836.84%
GLD240119C001150002022-08-03 12:52PM EDT115.0054.2554.9556.450.00-21434.86%
GLD240119C001200002022-08-05 10:41AM EDT120.0051.3650.5551.65+1.26+2.51%110832.46%
GLD240119C001250002022-08-02 9:36AM EDT125.0047.0046.1547.500.00-57131.36%
GLD240119C001300002022-08-04 3:06PM EDT130.0043.8541.8543.200.00-57029.85%
GLD240119C001350002022-07-28 3:34PM EDT135.0036.2537.9038.900.00-22528.24%
GLD240119C001400002022-08-04 3:06PM EDT140.0035.7133.6534.850.00-2822926.94%
GLD240119C001450002022-08-04 3:02PM EDT145.0031.8029.8031.000.00-112325.80%
GLD240119C001500002022-08-03 9:51AM EDT150.0026.5526.3527.15+0.23+0.87%460824.49%
GLD240119C001530002022-07-20 12:02PM EDT153.0021.1524.1025.350.00-21924.32%
GLD240119C001540002022-07-29 3:02PM EDT154.0023.3523.4024.600.00-85724.04%
GLD240119C001550002022-07-29 10:32AM EDT155.0022.0022.7523.750.00-110623.62%
GLD240119C001560002022-07-20 12:04PM EDT156.0019.4522.1523.400.00-52523.85%
GLD240119C001570002022-07-19 3:37PM EDT157.0019.3621.5022.750.00-5623.68%
GLD240119C001580002022-07-25 2:21PM EDT158.0019.1020.9522.100.00-1323.50%
GLD240119C001590002022-07-29 3:02PM EDT159.0020.1520.5021.300.00-818523.11%
GLD240119C001600002022-08-05 1:59PM EDT160.0020.2520.1020.55-1.25-5.81%11,88122.78%
GLD240119C001610002022-08-05 12:42PM EDT161.0019.7519.3520.15-0.60-2.95%47122.89%
GLD240119C001620002022-08-04 3:34PM EDT162.0020.3318.8019.550.00-45622.73%
GLD240119C001630002022-08-05 11:00AM EDT163.0018.8518.5019.00+0.85+4.72%327922.63%
GLD240119C001640002022-08-04 10:05AM EDT164.0018.7017.7518.500.00-26422.58%
GLD240119C001650002022-08-05 11:10AM EDT165.0017.6017.5017.80-0.90-4.86%261,35022.27%
GLD240119C001660002022-08-04 12:01PM EDT166.0017.6016.8517.300.00-730722.20%
GLD240119C001670002022-07-27 12:49PM EDT167.0014.5216.3516.800.00-160422.12%
GLD240119C001680002022-08-03 3:52PM EDT168.0015.7015.9016.300.00-32,54122.03%
GLD240119C001690002022-07-14 10:14AM EDT169.0014.0015.4015.800.00-52,14821.93%
GLD240119C001700002022-08-05 2:04PM EDT170.0015.2514.9515.35-0.98-6.04%134,16321.88%
GLD240119C001710002022-08-05 3:14PM EDT171.0014.6514.5514.95-0.55-3.62%9026121.88%
GLD240119C001720002022-07-28 3:52PM EDT172.0013.6214.2014.500.00-12,18921.81%
GLD240119C001730002022-08-04 9:30AM EDT173.0013.9113.7014.100.00-111721.79%
GLD240119C001740002022-08-01 11:02AM EDT174.0013.4513.3013.700.00-451,54321.76%
GLD240119C001750002022-08-05 10:06AM EDT175.0013.1512.9013.30-0.88-6.27%544,24721.72%
GLD240119C001760002022-08-02 2:58PM EDT176.0012.5112.6012.900.00-15521.67%
GLD240119C001770002022-07-25 12:41PM EDT177.0011.2512.1512.550.00-66,93121.67%
GLD240119C001780002022-08-05 9:30AM EDT178.0012.0011.8512.20-6.40-34.78%14321.66%
GLD240119C001790002022-07-27 9:41AM EDT179.0010.2511.4511.850.00-1610321.64%
GLD240119C001800002022-08-05 2:31PM EDT180.0011.3511.1511.55-0.95-7.72%87,29321.68%
GLD240119C001810002022-08-02 11:41AM EDT181.0011.5010.8011.250.00-1097621.70%
GLD240119C001820002022-08-02 3:57PM EDT182.0010.4910.5510.950.00-20027521.72%
GLD240119C001830002022-06-23 12:40PM EDT183.0014.579.7510.200.00-16321.14%
GLD240119C001840002022-07-22 2:35PM EDT184.009.759.9510.350.00-7212421.72%
GLD240119C001850002022-08-05 3:08PM EDT185.0010.009.7010.10+0.50+5.26%192021.78%
GLD240119C001860002022-08-04 10:18AM EDT186.0010.199.459.850.00-15821.82%
GLD240119C001870002022-07-22 11:52AM EDT187.009.359.259.600.00-1251,27921.86%
GLD240119C001880002022-08-01 10:21AM EDT188.009.358.959.350.00-33421.89%
GLD240119C001890002022-07-20 3:53PM EDT189.007.958.709.100.00-1721.91%
GLD240119C001900002022-08-04 10:07AM EDT190.009.108.508.900.00-1584221.99%
GLD240119C001910002022-07-20 12:09PM EDT191.007.758.308.700.00-193022.06%
GLD240119C001920002022-07-06 12:22PM EDT192.008.738.158.500.00-2422.12%
GLD240119C001930002022-05-31 12:29PM EDT193.0011.7010.9011.300.00-14526.24%
GLD240119C001940002022-08-04 3:21PM EDT194.008.457.708.100.00-52022.23%
GLD240119C001950002022-08-01 12:24PM EDT195.008.107.557.900.00-240022.27%
GLD240119C002000002022-08-05 2:24PM EDT200.006.906.707.10-0.50-6.76%65,21322.66%
GLD240119C002050002022-08-05 11:33AM EDT205.006.206.056.40-0.57-8.42%135623.04%
GLD240119C002100002022-08-05 1:11PM EDT210.005.705.505.80-0.37-6.10%17,13923.45%
GLD240119C002150002022-08-03 11:32AM EDT215.005.055.005.300.00-1235123.89%
GLD240119C002200002022-08-04 2:17PM EDT220.004.824.554.85-0.34-6.59%169424.30%
GLD240119C002250002022-08-01 10:18AM EDT225.004.574.154.450.00-1051624.71%
GLD240119C002300002022-07-26 2:32PM EDT230.003.903.854.100.00-182825.11%
GLD240119C002350002022-07-26 2:16PM EDT235.003.553.453.900.00-145925.74%
GLD240119C002400002022-08-04 2:17PM EDT240.003.693.153.650.00-594526.20%
GLD240119C002450002022-07-26 2:06PM EDT245.003.102.953.400.00-14241126.60%
GLD240119C002500002022-08-04 10:50AM EDT250.003.102.833.100.00-22,98226.81%
GLD240119C002550002022-07-22 1:30PM EDT255.003.102.552.980.00-183827.39%
GLD240119C002600002022-07-29 10:48AM EDT260.002.722.382.800.00-492927.77%
GLD240119C002650002022-07-14 10:15AM EDT265.002.622.232.640.00-118228.16%
GLD240119C002700002022-08-04 2:26PM EDT270.002.542.092.500.00-772328.55%
GLD240119C002750002022-08-04 2:26PM EDT275.002.381.962.370.00-732728.93%
GLD240119C002800002022-08-03 12:25PM EDT280.002.101.842.250.00-131129.30%
GLD240119C002850002022-07-15 12:20PM EDT285.002.011.792.130.00-28329.64%
GLD240119C003000002022-08-05 12:35PM EDT300.001.701.601.760.00-12,02330.38%
GLD240119C003200002022-08-05 3:57PM EDT320.001.321.251.45-0.13-8.97%212,73531.56%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD240119P000800002022-08-03 12:28PM EDT80.000.150.030.350.00-5337330.08%
GLD240119P000850002022-04-21 9:30AM EDT85.000.270.240.420.00-142128.66%
GLD240119P000900002022-06-16 2:31PM EDT90.000.420.240.460.00-12126.87%
GLD240119P000950002022-01-20 11:59AM EDT95.000.580.330.670.00--526.51%
GLD240119P001000002022-08-03 9:30AM EDT100.000.550.260.490.00-2534023.00%
GLD240119P001050002022-07-25 2:20PM EDT105.000.820.310.660.00-23622.28%
GLD240119P001100002022-07-28 9:30AM EDT110.000.850.450.810.00-351121.20%
GLD240119P001150002022-08-02 10:51AM EDT115.000.880.681.000.00-148720.19%
GLD240119P001200002022-08-05 10:46AM EDT120.001.060.881.25-0.04-3.64%41,41719.26%
GLD240119P001250002022-07-05 1:54PM EDT125.002.071.161.550.00-47218.32%
GLD240119P001300002022-08-01 12:59PM EDT130.002.021.731.940.00-12,25517.45%
GLD240119P001350002022-08-04 3:21PM EDT135.002.202.302.520.00-51,62416.81%
GLD240119P001400002022-08-05 2:40PM EDT140.003.153.003.30-0.10-3.08%557516.29%
GLD240119P001450002022-07-28 9:30AM EDT145.004.203.904.25-0.74-14.98%16,01415.73%
GLD240119P001500002022-08-05 10:18AM EDT150.005.325.105.45+0.17+3.30%153,66815.23%
GLD240119P001530002022-06-14 9:30AM EDT153.006.308.309.900.00-102820.01%
GLD240119P001540002022-07-14 9:32AM EDT154.009.406.256.600.00-19014.83%
GLD240119P001550002022-08-01 10:29AM EDT155.007.406.556.950.00-378914.78%
GLD240119P001560002022-07-25 3:14PM EDT156.009.956.957.300.00-122814.71%
GLD240119P001570002022-07-20 12:52PM EDT157.0010.507.307.650.00-37814.63%
GLD240119P001580002022-07-21 10:43AM EDT158.0011.107.658.000.00-1038214.53%
GLD240119P001590002022-08-04 9:30AM EDT159.008.298.008.400.00-19614.48%
GLD240119P001600002022-08-04 3:08PM EDT160.008.158.408.750.00-1448714.34%
GLD240119P001610002022-07-22 12:11PM EDT161.0011.908.859.200.00-147714.32%
GLD240119P001620002022-08-05 10:54AM EDT162.009.459.209.60-3.30-25.88%32414.22%
GLD240119P001630002022-07-28 2:36PM EDT163.0011.549.7010.050.00-221114.16%
GLD240119P001640002022-08-04 3:21PM EDT164.0010.0010.1510.500.00-51,89514.08%
GLD240119P001650002022-08-05 11:13AM EDT165.0010.8010.6011.00-0.85-7.30%91,10014.06%
GLD240119P001660002022-07-15 9:31AM EDT166.0015.4011.1011.450.00-111313.95%
GLD240119P001670002022-07-08 10:04AM EDT167.0014.6511.6011.950.00-263013.88%
GLD240119P001680002022-07-29 10:27AM EDT168.0013.6012.1012.450.00-1116713.80%
GLD240119P001690002022-07-28 3:15PM EDT169.0014.5012.6013.000.00-1115513.77%
GLD240119P001700002022-08-05 12:02PM EDT170.0013.3313.1513.55-1.93-12.65%166813.72%
GLD240119P001710002022-07-22 3:47PM EDT171.0017.8813.7514.100.00-37713.65%
GLD240119P001720002022-07-22 9:35AM EDT172.0018.3014.3014.700.00-19113.62%
GLD240119P001730002022-07-22 10:21AM EDT173.0018.5514.8515.300.00-1113513.58%
GLD240119P001740002022-07-27 3:19PM EDT174.0018.6215.4515.950.00-225513.58%
GLD240119P001750002022-08-04 11:11AM EDT175.0016.0715.9516.650.00-575613.63%
GLD240119P001760002022-08-04 10:53AM EDT176.0016.8016.7017.200.00-51013.47%
GLD240119P001770002022-08-04 2:00PM EDT177.0017.0517.2017.950.00-14113.56%
GLD240119P001780002022-07-05 11:09AM EDT178.0020.5017.9018.200.00-317512.95%
GLD240119P001790002022-07-06 10:06AM EDT179.0021.8018.4019.100.00-12313.21%
GLD240119P001800002022-08-02 10:17AM EDT180.0019.5519.2520.050.00-11,18613.52%
GLD240119P001810002022-07-18 2:50PM EDT181.0025.4619.9520.750.00-3913.47%
GLD240119P001820002022-06-13 1:03PM EDT182.0019.6523.7525.200.00-611518.54%
GLD240119P001830002022-06-27 11:00AM EDT183.0020.3026.4526.850.00-6419419.79%
GLD240119P001840002022-06-01 9:30AM EDT184.0020.7722.1524.000.00-1614.91%
GLD240119P001850002022-07-14 10:04AM EDT185.0029.3522.9523.650.00-12,12713.26%
GLD240119P001860002022-05-17 10:00AM EDT186.0023.5022.2522.700.00-116310.34%
GLD240119P001870002022-05-27 10:36AM EDT187.0022.5723.1023.600.00-1210.44%
GLD240119P001880002021-11-10 4:56PM EDT188.0026.8528.9032.150.00--1022.05%
GLD240119P001890002022-07-29 12:17PM EDT189.0027.8525.8527.200.00-113413.83%
GLD240119P001900002022-07-22 1:11PM EDT190.0031.3026.8028.100.00-110613.97%
GLD240119P001910002022-02-15 4:34PM EDT191.0025.3523.5024.450.00--10.00%
GLD240119P001920002022-07-07 10:53AM EDT192.0032.5528.3029.650.00--413.79%
GLD240119P001930002022-08-04 2:43PM EDT193.0028.6829.1530.550.00-11913.89%
GLD240119P001940002022-06-13 12:12PM EDT194.0028.2033.2035.100.00-3219.83%
GLD240119P001950002022-08-03 3:40PM EDT195.0032.2030.8532.350.00-23014.08%
GLD240119P002000002022-07-26 10:46AM EDT200.0041.2535.5536.450.00-14013.51%
GLD240119P002050002022-08-04 1:39PM EDT205.0039.3939.8541.250.00-13614.20%
GLD240119P002100002022-08-04 1:39PM EDT210.0044.0444.5046.000.00-13214.62%
GLD240119P002150002022-07-29 12:08PM EDT215.0051.1549.3050.700.00-2914.72%
GLD240119P002200002022-08-04 1:31PM EDT220.0053.3754.1555.550.00-5219315.13%
GLD240119P002250002022-07-29 3:19PM EDT225.0061.1559.0060.550.00-6316.02%
GLD240119P002300002022-07-14 9:30AM EDT230.0070.8563.9065.450.00-1416.47%
GLD240119P002350002022-08-03 10:07AM EDT235.0070.8969.2570.200.00-1016.08%
GLD240119P002400002022-08-04 1:31PM EDT240.0073.2473.9075.400.00-52117.86%
GLD240119P002450002022-08-03 10:01AM EDT245.0080.8478.8580.450.00-3118.86%
GLD240119P002500002022-08-02 3:17PM EDT250.0085.3284.2085.100.00-16017.65%
GLD240119P002550002022-04-22 11:24AM EDT255.0076.5082.9584.200.00-300.00%
GLD240119P002600002022-07-29 3:09PM EDT260.0095.5994.2095.150.00-4019.34%
GLD240119P002650002022-07-29 3:10PM EDT265.00100.6699.05100.150.00-20020.00%
GLD240119P002700002022-07-29 3:11PM EDT270.00105.64103.80105.500.00-2322.66%
GLD240119P002750002022-06-21 9:30AM EDT275.00103.720.000.000.00-500.00%
GLD240119P002800002022-07-29 3:12PM EDT280.00115.42114.00115.100.00-2021.49%
GLD240119P002850002022-03-22 10:49AM EDT285.00107.40103.55105.000.00--360.00%
GLD240119P003000002022-08-02 10:31AM EDT300.00133.60134.05135.050.00--023.34%
GLD240119P003200002022-08-01 11:09AM EDT320.00155.55153.95155.200.00-3026.66%