Canada markets closed

SPDR Gold Shares (GLD)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
166.33+1.49 (+0.90%)
At close: 04:00PM EST
166.30 -0.03 (-0.02%)
After hours: 06:42PM EST
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD240119C000800002022-12-07 9:41AM EST80.0089.5087.5091.90-0.98-1.08%110655.52%
GLD240119C000850002022-10-25 8:48AM EST85.0073.5579.5084.500.00-1250.78%
GLD240119C000900002022-12-01 9:45AM EST90.0081.5378.0082.550.00-2450.35%
GLD240119C000950002022-11-11 10:26AM EST95.0074.4373.5077.900.00-81055.57%
GLD240119C001000002022-12-07 2:34PM EST100.0070.9768.5073.25+2.07+3.00%357352.73%
GLD240119C001050002022-11-28 10:17AM EST105.0063.1064.0068.600.00-21349.96%
GLD240119C001100002022-11-03 11:25AM EST110.0048.0461.3064.400.00-12448.38%
GLD240119C001150002022-12-01 2:33PM EST115.0058.0054.5059.400.00-12744.81%
GLD240119C001200002022-12-05 3:50PM EST120.0050.7550.0054.850.00-1311842.37%
GLD240119C001250002022-11-28 12:47PM EST125.0044.1545.5050.350.00-16740.04%
GLD240119C001300002022-12-07 10:17AM EST130.0043.1741.0045.90+1.67+4.02%210137.79%
GLD240119C001350002022-12-05 12:01PM EST135.0038.2337.0041.600.00-14135.78%
GLD240119C001400002022-12-07 3:25PM EST140.0035.0434.1036.00+3.19+10.02%123131.37%
GLD240119C001450002022-12-02 3:51PM EST145.0031.5030.0532.000.00-112229.83%
GLD240119C001500002022-12-06 1:51PM EST150.0025.7025.7528.450.00-185428.85%
GLD240119C001530002022-12-05 1:43PM EST153.0023.1423.7026.000.00-17427.65%
GLD240119C001540002022-11-11 10:39AM EST154.0023.3022.6525.150.00-118627.19%
GLD240119C001550002022-12-07 3:47PM EST155.0023.5622.6525.20+1.16+5.18%115,51328.10%
GLD240119C001560002022-12-05 11:13AM EST156.0021.8521.2024.100.00-113727.24%
GLD240119C001570002022-11-14 1:38PM EST157.0021.0520.7023.500.00-31627.13%
GLD240119C001580002022-12-01 12:57PM EST158.0021.6519.8522.350.00-113626.18%
GLD240119C001590002022-11-30 1:38PM EST159.0018.8919.2522.100.00-126526.57%
GLD240119C001600002022-12-07 11:09AM EST160.0019.5718.5521.00+0.72+3.82%33,61225.69%
GLD240119C001610002022-12-07 10:40AM EST161.0018.8019.2019.45-0.05-0.27%1011324.14%
GLD240119C001620002022-12-06 9:50AM EST162.0018.0518.6018.850.00-29723.99%
GLD240119C001630002022-12-02 10:51AM EST163.0017.9518.0018.250.00-11,78223.83%
GLD240119C001640002022-12-05 11:18AM EST164.0016.9517.4017.700.00-1513423.72%
GLD240119C001650002022-12-07 10:14AM EST165.0016.9017.0017.10+0.78+4.84%11,71423.53%
GLD240119C001660002022-12-07 10:29AM EST166.0016.1516.3016.55+0.58+3.73%232423.40%
GLD240119C001670002022-12-05 1:47PM EST167.0014.8715.8016.050.00-414623.32%
GLD240119C001680002022-12-07 11:33AM EST168.0014.9515.2515.50+0.25+1.70%22,60623.17%
GLD240119C001690002022-12-06 12:23PM EST169.0014.1514.7515.000.00-12,19223.07%
GLD240119C001700002022-12-07 3:38PM EST170.0014.4814.2514.50+0.98+7.26%96,38022.96%
GLD240119C001710002022-12-02 10:54AM EST171.0013.8013.8014.050.00-440422.90%
GLD240119C001720002022-12-05 3:19PM EST172.0012.4013.3513.600.00-32,46922.83%
GLD240119C001730002022-10-05 8:43AM EST173.0011.709.350.000.00-101080.78%
GLD240119C001740002022-12-01 11:30AM EST174.0013.3012.5012.750.00-71,58922.73%
GLD240119C001750002022-12-07 2:40PM EST175.0012.4012.1012.30+1.30+11.71%214,57922.62%
GLD240119C001760002022-12-01 9:38AM EST176.0012.1511.7011.950.00-257122.64%
GLD240119C001770002022-12-07 10:20AM EST177.0011.3511.3011.55+0.85+8.10%1956,93322.58%
GLD240119C001780002022-12-01 1:17PM EST178.0011.5710.9511.200.00-5030022.58%
GLD240119C001790002022-11-25 11:10AM EST179.009.5410.6010.850.00-414422.56%
GLD240119C001800002022-12-07 3:50PM EST180.0010.3010.2510.50+0.63+6.51%559,45622.53%
GLD240119C001810002022-12-06 1:31PM EST181.009.359.9510.150.00-394522.50%
GLD240119C001820002022-12-05 9:30AM EST182.009.689.609.850.00-527522.51%
GLD240119C001830002022-11-17 10:29AM EST183.009.859.309.550.00-108122.52%
GLD240119C001840002022-12-07 1:17PM EST184.009.059.059.25-0.75-7.65%214122.52%
GLD240119C001850002022-12-07 1:50PM EST185.009.008.759.00+0.85+10.43%78,51022.58%
GLD240119C001860002022-11-02 9:19AM EST186.006.150.000.000.00-2573.13%
GLD240119C001870002022-12-06 9:46AM EST187.007.908.258.450.00-387222.59%
GLD240119C001880002022-12-02 9:36AM EST188.007.928.008.200.00-23622.62%
GLD240119C001890002022-11-28 10:25AM EST189.006.857.758.000.00-21722822.71%
GLD240119C001900002022-12-07 1:23PM EST190.007.707.557.75+0.53+7.39%199722.72%
GLD240119C001910002022-12-02 12:31PM EST191.007.547.307.550.00-454722.79%
GLD240119C001920002022-11-01 9:36AM EST192.005.155.308.000.00-1523.88%
GLD240119C001930002022-12-01 2:18PM EST193.007.506.907.150.00-10711522.91%
GLD240119C001940002022-10-31 9:02AM EST194.004.800.000.000.00-1313.13%
GLD240119C001950002022-12-06 11:54AM EST195.006.146.556.750.00-14,30722.99%
GLD240119C002000002022-12-07 4:06PM EST200.005.905.705.90+0.45+8.26%2332,43223.29%
GLD240119C002050002022-12-07 4:05PM EST205.005.205.005.20+0.70+15.56%4178023.65%
GLD240119C002100002022-12-06 11:04AM EST210.004.254.454.650.00-116,24824.10%
GLD240119C002150002022-12-01 12:37PM EST215.004.073.954.150.00-41,42824.50%
GLD240119C002200002022-12-07 11:21AM EST220.003.503.553.70+0.21+6.38%13,99724.86%
GLD240119C002250002022-12-05 12:35PM EST225.002.833.203.350.00-644,12525.31%
GLD240119C002300002022-12-06 3:09PM EST230.002.742.893.050.00-1088725.77%
GLD240119C002350002022-12-06 9:36AM EST235.002.462.622.700.00-2045825.99%
GLD240119C002400002022-12-07 12:37PM EST240.002.392.382.50+0.21+9.63%21,06826.50%
GLD240119C002450002022-12-02 2:50PM EST245.002.122.182.28+0.08+3.92%141326.88%
GLD240119C002500002022-12-07 1:43PM EST250.002.081.992.10+0.26+14.29%252,68327.30%
GLD240119C002550002022-12-05 11:01AM EST255.001.661.831.930.00-795427.68%
GLD240119C002600002022-12-07 11:08AM EST260.001.621.701.78+0.24+17.39%11,63728.05%
GLD240119C002650002022-11-14 3:08PM EST265.001.921.551.650.00-1118928.44%
GLD240119C002700002022-12-06 10:11AM EST270.001.301.441.530.00-573528.80%
GLD240119C002750002022-12-01 3:59PM EST275.001.381.331.430.00-159329.20%
GLD240119C002800002022-12-01 2:47PM EST280.001.291.241.330.00-131729.54%
GLD240119C002850002022-10-06 10:15AM EST285.001.341.021.100.00-38629.20%
GLD240119C003000002022-11-30 10:45AM EST300.000.750.941.030.00-963,29230.93%
GLD240119C003200002022-12-07 11:08AM EST320.000.770.730.82+0.09+13.24%27,89732.22%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD240119P000800002022-12-02 3:57PM EST80.000.120.080.140.00-4266530.27%
GLD240119P000850002022-10-14 1:14PM EST85.000.340.130.200.00-12129.35%
GLD240119P000900002022-11-08 11:09AM EST90.000.190.130.200.00-23527.10%
GLD240119P000950002022-12-07 10:35AM EST95.000.200.180.24-0.31-60.78%25525.61%
GLD240119P001000002022-12-06 11:13AM EST100.000.240.220.290.00-4044424.22%
GLD240119P001050002022-10-14 1:24PM EST105.000.880.360.460.00-13723.98%
GLD240119P001100002022-11-30 12:53PM EST110.000.430.380.460.00-152821.88%
GLD240119P001150002022-11-23 3:47PM EST115.000.620.490.580.00-5012520.75%
GLD240119P001200002022-11-28 11:09AM EST120.000.790.650.730.00-11,46219.65%
GLD240119P001250002022-12-07 9:57AM EST125.000.960.870.96+0.02+2.13%310,74718.76%
GLD240119P001300002022-12-07 1:40PM EST130.001.201.161.25-0.09-6.98%102,21717.86%
GLD240119P001350002022-12-01 10:44AM EST135.001.471.551.650.00-161,51017.04%
GLD240119P001400002022-12-07 2:06PM EST140.002.172.072.18-0.07-3.12%1197016.27%
GLD240119P001450002022-12-07 11:05AM EST145.002.892.762.88-0.06-2.03%766,16715.54%
GLD240119P001500002022-12-07 11:12AM EST150.003.953.653.85+0.20+5.33%1504,15814.94%
GLD240119P001530002022-12-01 2:58PM EST153.004.194.354.500.00-89414.49%
GLD240119P001540002022-11-30 11:43AM EST154.005.214.604.750.00-2034514.36%
GLD240119P001550002022-12-01 10:33AM EST155.004.604.855.050.00-35,83214.30%
GLD240119P001560002022-12-05 1:42PM EST156.005.555.105.300.00-1071414.12%
GLD240119P001570002022-12-02 1:35PM EST157.005.305.405.600.00-17814.01%
GLD240119P001580002022-11-17 11:53AM EST158.007.355.755.950.00-243,44113.96%
GLD240119P001590002022-12-05 9:53AM EST159.006.056.056.250.00-218913.81%
GLD240119P001600002022-12-07 12:09PM EST160.006.606.406.60-0.27-3.93%10271513.71%
GLD240119P001610002022-11-17 10:23AM EST161.008.386.756.950.00-1166513.59%
GLD240119P001620002022-11-15 11:30AM EST162.008.507.157.350.00-15513.52%
GLD240119P001630002022-11-29 12:18PM EST163.008.607.507.750.00-1827113.43%
GLD240119P001640002022-11-30 11:43AM EST164.009.007.958.150.00-201,86713.31%
GLD240119P001650002022-12-06 12:07PM EST165.008.838.358.600.00-21,17913.25%
GLD240119P001660002022-12-07 1:17PM EST166.008.958.809.05+0.54+6.42%1918313.15%
GLD240119P001670002022-12-05 9:53AM EST167.009.239.309.500.00-221313.04%
GLD240119P001680002022-12-07 10:47AM EST168.0010.179.8010.00+0.97+10.54%128612.97%
GLD240119P001690002022-12-02 11:45AM EST169.009.8610.3010.500.00-215912.88%
GLD240119P001700002022-12-07 11:11AM EST170.0011.3010.8011.05-0.25-2.16%5073912.84%
GLD240119P001710002022-12-02 2:43PM EST171.0010.8511.3511.600.00-29512.77%
GLD240119P001720002022-12-05 11:48AM EST172.0012.5011.9012.150.00-117712.67%
GLD240119P001730002022-12-02 2:43PM EST173.0011.9512.5012.750.00-1012012.63%
GLD240119P001740002022-09-22 9:45AM EST174.0021.0020.7024.150.00-2020828.07%
GLD240119P001750002022-12-05 9:30AM EST175.0013.5013.7013.950.00-872512.46%
GLD240119P001760002022-11-23 10:24AM EST176.0014.7114.3514.60-2.39-13.98%18012.41%
GLD240119P001770002022-11-23 10:21AM EST177.0017.8515.0515.300.00-84812.41%
GLD240119P001780002022-12-07 10:36AM EST178.0016.2015.7015.95+1.32+8.87%1016412.31%
GLD240119P001790002022-11-22 2:45PM EST179.0019.6516.4016.65-3.38-14.68%172312.27%
GLD240119P001800002022-12-06 12:54PM EST180.0018.0417.1017.350.00-11,24712.20%
GLD240119P001810002022-11-29 10:42AM EST181.0019.5517.8518.100.00-41512.19%
GLD240119P001820002022-12-01 10:00AM EST182.0017.4018.5518.850.00-68612.15%
GLD240119P001830002022-12-05 11:26AM EST183.0019.8519.3019.600.00-818312.09%
GLD240119P001840002022-12-02 9:58AM EST184.0020.0520.1020.350.00-41212.01%
GLD240119P001850002022-12-07 1:50PM EST185.0020.7019.6521.75+0.22+1.07%42,25113.11%
GLD240119P001860002022-12-01 1:40PM EST186.0020.6020.7522.350.00-203312.72%
GLD240119P001870002022-05-27 9:36AM EST187.0022.5723.1023.600.00-1213.55%
GLD240119P001880002022-11-03 9:34AM EST188.0036.9920.9024.050.00-41412.82%
GLD240119P001890002022-08-25 12:40PM EST189.0027.3535.7536.800.00-123431.89%
GLD240119P001900002022-11-03 8:44AM EST190.0038.9322.5525.900.00-29513.17%
GLD240119P001910002022-02-15 3:34PM EST191.0025.3523.5024.450.00--10.00%
GLD240119P001920002022-12-02 2:43PM EST192.0025.8525.6527.600.00-51913.15%
GLD240119P001930002022-08-04 1:43PM EST193.0028.6834.4035.150.00-11925.05%
GLD240119P001940002022-06-13 11:12AM EST194.0028.2033.2035.100.00-3223.76%
GLD240119P001950002022-11-08 1:12PM EST195.0036.5528.1029.900.00-22212.28%
GLD240119P002000002022-12-01 3:58PM EST200.0032.2031.7536.000.00-32816.43%
GLD240119P002050002022-10-19 2:17PM EST205.0052.6439.8044.500.00-85024.82%
GLD240119P002100002022-10-19 2:32PM EST210.0059.3044.7049.500.00-51026.36%
GLD240119P002150002022-10-18 1:57PM EST215.0061.4849.4552.950.00-10024.82%
GLD240119P002200002022-11-25 9:53AM EST220.0057.1651.2556.000.00-1021.66%
GLD240119P002250002022-08-12 2:17PM EST225.0057.2664.8065.500.00-2032.42%
GLD240119P002300002022-10-18 1:56PM EST230.0076.9664.4067.900.00-1128.55%
GLD240119P002350002022-08-08 2:43PM EST235.0068.4174.8075.400.00-10034.82%
GLD240119P002400002022-08-08 2:42PM EST240.0073.4279.7080.450.00-10036.13%
GLD240119P002450002022-08-08 2:37PM EST245.0078.4284.7585.500.00-5037.40%
GLD240119P002500002022-10-28 1:52PM EST250.0097.0085.1088.200.00-5033.73%
GLD240119P002550002022-10-18 2:02PM EST255.00101.1689.4092.950.00-4034.20%
GLD240119P002600002022-11-08 1:12PM EST260.00100.9891.2096.000.00-2029.98%
GLD240119P002650002022-10-18 2:01PM EST265.00111.2599.35102.900.00-20036.05%
GLD240119P002700002022-11-01 9:13AM EST270.00116.600.000.000.00-300.00%
GLD240119P002750002022-06-21 8:30AM EST275.00103.720.000.000.00-500.00%
GLD240119P002800002022-10-18 2:04PM EST280.00126.39114.30117.950.00-15038.93%
GLD240119P002850002022-10-18 2:05PM EST285.00131.51119.30122.950.00-15039.81%
GLD240119P003000002022-10-18 2:04PM EST300.00146.38134.30137.900.00-13042.16%
GLD240119P003200002022-10-18 2:06PM EST320.00166.83154.25157.900.00-39045.22%