Canada markets close in 4 hours 25 minutes

SPDR Gold Shares (GLD)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
170.15-1.30 (-0.76%)
As of 11:34AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD240119C000800002023-09-29 3:05PM EDT80.0092.6090.8591.150.00-126279.44%
GLD240119C000850002023-09-27 10:07AM EDT85.0091.3085.9586.200.00-2075.00%
GLD240119C000900002023-09-27 10:07AM EDT90.0086.4081.1081.350.00-22571.73%
GLD240119C000950002023-09-28 10:53AM EDT95.0079.4876.1576.400.00-12067.11%
GLD240119C001000002023-09-27 10:07AM EDT100.0076.6071.3071.550.00-263063.79%
GLD240119C001050002023-09-27 10:07AM EDT105.0071.7066.3566.600.00-2059.40%
GLD240119C001100002023-09-27 10:07AM EDT110.0066.8061.4061.650.00-14155.10%
GLD240119C001150002023-07-25 9:57AM EDT115.0069.4565.5565.750.00-520100.01%
GLD240119C001200002023-09-28 2:32PM EDT120.0054.9051.5551.850.00-1048.63%
GLD240119C001250002023-08-04 1:56PM EDT125.0058.2857.4057.750.00-711593.63%
GLD240119C001300002023-09-29 1:03PM EDT130.0043.8241.8542.000.00-311040.75%
GLD240119C001350002023-09-29 2:00PM EDT135.0038.7036.9037.150.00-24637.28%
GLD240119C001400002023-09-15 10:40AM EDT140.0041.6032.0032.250.00-1033.48%
GLD240119C001450002023-09-12 10:58AM EDT145.0035.1727.1527.400.00-415429.88%
GLD240119C001500002023-10-02 9:38AM EDT150.0022.5322.3522.55-3.07-11.99%201,06626.16%
GLD240119C001530002023-09-29 3:55PM EDT153.0021.0919.5019.700.00-16624.09%
GLD240119C001540002023-09-27 10:07AM EDT154.0023.8018.6018.750.00-1023.38%
GLD240119C001550002023-09-29 12:30PM EDT155.0019.8517.6017.750.00-15,53922.47%
GLD240119C001560002023-08-15 10:24AM EDT156.0024.7524.2024.350.00-314745.80%
GLD240119C001570002023-08-15 9:59AM EDT157.0023.6023.2023.300.00-14844.41%
GLD240119C001580002023-08-23 10:40AM EDT158.0023.5023.2523.650.00-115047.13%
GLD240119C001590002023-08-15 11:04AM EDT159.0022.3521.3021.400.00-925242.21%
GLD240119C001600002023-10-02 11:00AM EDT160.0013.0113.1513.30-1.66-11.32%24,15619.65%
GLD240119C001610002023-09-27 12:07PM EDT161.0016.5612.2512.450.00-121919.13%
GLD240119C001620002023-09-26 12:03PM EDT162.0017.4511.4511.600.00-19318.58%
GLD240119C001630002023-09-25 11:03AM EDT163.0017.8510.7010.750.00-12,46817.99%
GLD240119C001640002023-09-29 2:17PM EDT164.0011.179.8510.000.00-414117.67%
GLD240119C001650002023-10-02 11:07AM EDT165.008.909.059.15-1.30-12.75%21,28817.00%
GLD240119C001660002023-09-27 9:42AM EDT166.0012.658.358.450.00-11,09916.72%
GLD240119C001670002023-10-02 10:45AM EDT167.007.457.657.75-3.65-32.88%53,83816.37%
GLD240119C001680002023-10-02 10:03AM EDT168.007.106.907.05-0.95-11.80%512,58115.97%
GLD240119C001690002023-10-02 10:36AM EDT169.006.286.356.45-2.02-24.34%3015.77%
GLD240119C001700002023-10-02 11:10AM EDT170.005.605.655.75-1.05-15.79%1527,23015.24%
GLD240119C001710002023-10-02 10:34AM EDT171.005.195.205.25-0.81-13.50%221,07415.16%
GLD240119C001720002023-10-02 9:51AM EDT172.004.734.654.70-0.72-13.21%122,93614.88%
GLD240119C001730002023-10-02 9:37AM EDT173.004.154.154.20-0.74-15.13%372,81614.66%
GLD240119C001740002023-10-02 10:10AM EDT174.003.753.753.80-0.70-15.73%132,24614.62%
GLD240119C001750002023-10-02 11:19AM EDT175.003.353.303.40-0.53-13.66%1614,41714.52%
GLD240119C001760002023-10-02 9:47AM EDT176.003.042.963.05-0.51-14.37%766714.47%
GLD240119C001770002023-09-29 3:54PM EDT177.003.112.642.690.00-667,37114.32%
GLD240119C001780002023-10-02 10:36AM EDT178.002.282.342.38-0.52-18.57%2666114.23%
GLD240119C001790002023-10-02 10:25AM EDT179.002.042.082.12-0.50-19.69%558714.22%
GLD240119C001800002023-10-02 11:16AM EDT180.001.891.881.89-0.25-11.68%22711,72814.24%
GLD240119C001810002023-10-02 10:47AM EDT181.001.601.641.67-0.30-15.79%193,17114.22%
GLD240119C001820002023-10-02 9:57AM EDT182.001.481.461.50-0.24-13.95%143,72914.31%
GLD240119C001830002023-09-29 3:12PM EDT183.001.521.301.330.00-6511,29314.33%
GLD240119C001840002023-09-29 2:17PM EDT184.001.171.181.20-0.21-15.22%251114.45%
GLD240119C001850002023-10-02 11:17AM EDT185.001.061.041.06-0.12-10.17%135014.47%
GLD240119C001860002023-10-02 9:39AM EDT186.000.900.930.95-0.26-22.41%105014.56%
GLD240119C001870002023-10-02 10:57AM EDT187.000.830.830.86-0.12-12.63%71,95114.71%
GLD240119C001880002023-09-29 3:44PM EDT188.000.860.750.760.00-52010,21014.75%
GLD240119C001890002023-10-02 10:49AM EDT189.000.650.660.69-0.32-32.99%165614.89%
GLD240119C001900002023-10-02 10:12AM EDT190.000.590.600.63-0.11-15.71%3217,70715.06%
GLD240119C001910002023-09-29 2:16PM EDT191.000.550.540.57-0.09-14.06%1015.20%
GLD240119C001920002023-10-02 10:16AM EDT192.000.470.490.52-0.09-16.07%75,98115.36%
GLD240119C001930002023-09-27 10:32AM EDT193.000.830.440.470.00-765015.48%
GLD240119C001940002023-10-02 10:00AM EDT194.000.420.410.43-0.17-28.81%146915.65%
GLD240119C001950002023-10-02 10:20AM EDT195.000.360.380.40-0.06-14.29%20311,91915.87%
GLD240119C001960002023-09-28 11:09AM EDT196.000.470.340.370.00-400016.05%
GLD240119C001970002023-10-02 10:13AM EDT197.000.290.310.34-0.06-17.14%2639016.21%
GLD240119C001980002023-09-29 3:32PM EDT198.000.320.290.290.00-285516.14%
GLD240119C001990002023-09-29 3:21PM EDT199.000.300.270.290.00-672016.58%
GLD240119C002000002023-10-02 11:09AM EDT200.000.260.250.270.00-10834,18116.76%
GLD240119C002050002023-10-02 11:10AM EDT205.000.190.180.190.00-3017.68%
GLD240119C002100002023-10-02 9:40AM EDT210.000.120.130.13-0.01-7.69%824,67718.41%
GLD240119C002150002023-09-28 11:30AM EDT215.000.130.100.110.00-3026,24019.63%
GLD240119C002200002023-10-02 10:36AM EDT220.000.080.080.09-0.01-11.11%129,04420.70%
GLD240119C002250002023-09-29 9:38AM EDT225.000.070.070.080.00-517,58921.88%
GLD240119C002300002023-10-02 9:31AM EDT230.000.060.060.070.00-44,19722.95%
GLD240119C002350002023-09-20 10:46AM EDT235.000.100.040.060.00-33,20923.93%
GLD240119C002400002023-09-20 2:52PM EDT240.000.080.040.050.00-12,00324,24324.81%
GLD240119C002450002023-09-27 9:55AM EDT245.000.050.040.050.00-130226.07%
GLD240119C002500002023-09-29 12:26PM EDT250.000.030.030.040.00-126,15226.66%
GLD240119C002550002023-09-27 9:40AM EDT255.000.040.030.040.00-43,15527.83%
GLD240119C002600002023-09-28 12:51PM EDT260.000.040.020.040.00-317,30729.00%
GLD240119C002650002023-09-22 9:30AM EDT265.000.030.020.040.00-20030.08%
GLD240119C002700002023-09-26 3:14PM EDT270.000.020.030.040.00-8070331.25%
GLD240119C002750002023-09-27 9:55AM EDT275.000.030.030.040.00-2001,06132.32%
GLD240119C002800002023-09-22 3:51PM EDT280.000.030.020.030.00-761,13932.42%
GLD240119C002850002023-10-02 9:36AM EDT285.000.030.020.03+0.01+50.00%335,32433.40%
GLD240119C002900002023-10-02 10:04AM EDT290.000.020.020.030.00-158834.38%
GLD240119C002950002023-09-29 2:07PM EDT295.000.020.020.040.00-324636.52%
GLD240119C003000002023-09-29 2:09PM EDT300.000.020.020.030.00-1,03922,31036.33%
GLD240119C003050002023-09-27 9:53AM EDT305.000.020.010.030.00-881,00637.31%
GLD240119C003100002023-09-27 9:30AM EDT310.000.020.010.030.00-1058138.28%
GLD240119C003150002023-09-22 3:54PM EDT315.000.020.010.030.00-1039.06%
GLD240119C003200002023-09-27 3:34PM EDT320.000.010.010.020.00-137,48438.67%
GLD240119C003250002023-09-27 9:53AM EDT325.000.020.010.020.00-2,2973,51339.45%
GLD240119C003300002023-09-27 9:40AM EDT330.000.010.010.020.00-3321,49840.23%
GLD240119C003350002023-09-27 9:46AM EDT335.000.010.010.020.00-3644041.02%
GLD240119C003400002023-09-27 9:42AM EDT340.000.010.010.020.00-62241.80%
GLD240119C003450002023-09-27 10:07AM EDT345.000.010.010.020.00-429242.58%
GLD240119C003500002023-09-29 2:07PM EDT350.000.010.010.020.00-31,11443.36%
GLD240119C003550002023-09-29 3:29PM EDT355.000.010.010.020.00-365044.14%
GLD240119C003600002023-09-28 9:30AM EDT360.000.020.000.020.00-5501,87944.92%
GLD240119C003650002023-09-22 3:54PM EDT365.000.010.000.020.00-1022,02945.70%
GLD240119C003700002023-09-27 12:37PM EDT370.000.010.000.020.00-207446.48%
GLD240119C003750002023-09-27 12:37PM EDT375.000.010.000.020.00-2056746.88%
GLD240119C003800002023-09-22 10:59AM EDT380.000.010.000.020.00-3431447.66%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD240119P000800002023-07-06 11:36AM EDT80.000.010.000.010.00-1001,77245.31%
GLD240119P000850002023-06-22 1:42PM EDT85.000.010.000.010.00-7539742.19%
GLD240119P000900002023-07-17 9:33AM EDT90.000.020.000.010.00-124538.67%
GLD240119P000950002023-09-27 9:30AM EDT95.000.020.010.020.00-332037.89%
GLD240119P001000002023-09-27 1:38PM EDT100.000.020.010.020.00-180834.77%
GLD240119P001050002023-09-27 3:25PM EDT105.000.020.010.020.00-308031.84%
GLD240119P001100002023-10-02 10:23AM EDT110.000.020.020.03+0.01+100.00%5030.27%
GLD240119P001150002023-09-28 9:40AM EDT115.000.030.020.040.00-1,000028.32%
GLD240119P001200002023-08-30 10:48AM EDT120.000.020.030.040.00-2991,85325.39%
GLD240119P001250002023-09-28 9:30AM EDT125.000.040.040.050.00-1711,24823.34%
GLD240119P001300002023-09-29 11:05AM EDT130.000.050.040.060.00-1021.19%
GLD240119P001350002023-09-28 9:30AM EDT135.000.060.050.070.00-2018.90%
GLD240119P001400002023-09-28 2:55PM EDT140.000.080.080.090.00-50016.85%
GLD240119P001450002023-09-28 2:48PM EDT145.000.120.130.140.00-2015.24%
GLD240119P001500002023-09-29 2:43PM EDT150.000.190.220.240.00-155013.79%
GLD240119P001530002023-09-29 2:41PM EDT153.000.270.320.360.00-35054013.12%
GLD240119P001540002023-10-02 10:16AM EDT154.000.380.370.39+0.13+52.00%40012.73%
GLD240119P001550002023-10-02 10:00AM EDT155.000.410.420.44+0.07+20.59%239,74812.45%
GLD240119P001560002023-09-28 9:30AM EDT156.000.310.480.500.00-200012.20%
GLD240119P001570002023-10-02 10:16AM EDT157.000.570.550.57+0.14+32.56%108011.95%
GLD240119P001580002023-10-02 9:30AM EDT158.000.570.640.65+0.38+200.00%2011.71%
GLD240119P001590002023-09-21 2:10PM EDT159.000.210.740.760.00-205011.55%
GLD240119P001600002023-10-02 11:01AM EDT160.000.900.870.89+0.23+34.33%43011.41%
GLD240119P001610002023-10-02 9:42AM EDT161.000.940.971.01+0.17+22.08%26011.15%
GLD240119P001620002023-10-02 11:12AM EDT162.001.191.131.15+0.32+36.78%582010.90%
GLD240119P001630002023-10-02 10:10AM EDT163.001.281.311.34+0.57+80.28%2010.76%
GLD240119P001640002023-09-29 9:37AM EDT164.000.811.501.530.00-711,52910.52%
GLD240119P001650002023-10-02 11:19AM EDT165.001.751.751.78+0.38+27.74%153010.40%
GLD240119P001660002023-09-29 2:25PM EDT166.001.991.992.03+0.40+25.16%1010.18%
GLD240119P001670002023-10-02 11:00AM EDT167.002.392.282.33+0.61+34.27%13,51510.01%
GLD240119P001680002023-09-29 10:41AM EDT168.002.632.612.66+0.89+51.15%61,4359.82%
GLD240119P001690002023-10-02 11:15AM EDT169.003.103.003.10+0.74+31.36%3309.83%
GLD240119P001700002023-10-02 11:10AM EDT170.003.573.403.50+0.89+33.21%26614,7659.60%
GLD240119P001710002023-10-02 10:43AM EDT171.004.093.853.95+1.03+33.66%11,6879.40%
GLD240119P001720002023-10-02 10:43AM EDT172.004.624.354.45+1.08+30.51%31,5309.21%
GLD240119P001730002023-10-02 11:03AM EDT173.005.154.955.00+1.64+46.72%14409.02%
GLD240119P001740002023-10-02 11:00AM EDT174.005.775.555.70+1.17+25.43%5709.13%
GLD240119P001750002023-10-02 10:14AM EDT175.006.336.206.30+1.24+24.36%112,2388.82%
GLD240119P001760002023-10-02 9:30AM EDT176.006.906.957.05+1.44+26.37%208.83%
GLD240119P001770002023-10-02 11:17AM EDT177.007.707.707.80+2.05+36.28%1108.72%
GLD240119P001780002023-10-02 11:00AM EDT178.008.678.508.55+1.83+26.75%1,07808.44%
GLD240119P001790002023-09-29 1:06PM EDT179.007.749.359.500.00-808.88%
GLD240119P001800002023-10-02 11:16AM EDT180.0010.2710.2010.35+1.48+16.84%4,2944,3508.78%
GLD240119P001810002023-09-26 9:30AM EDT181.005.5111.1011.250.00-18008.81%
GLD240119P001820002023-10-02 10:13AM EDT182.0012.2312.0512.20+3.01+32.65%109.06%
GLD240119P001830002023-10-02 10:37AM EDT183.0013.2613.0013.15+2.32+21.21%22,3599.25%
GLD240119P001840002023-09-28 11:17AM EDT184.0011.6013.9514.200.00-764010.13%
GLD240119P001850002023-10-02 9:32AM EDT185.0014.8714.9515.20+1.22+8.94%39010.65%
GLD240119P001860002023-10-02 11:03AM EDT186.0016.3116.0016.25+1.81+12.48%1011.52%
GLD240119P001870002023-09-29 3:55PM EDT187.0016.9016.9517.20+1.40+9.03%1035311.67%
GLD240119P001880002023-09-27 3:31PM EDT188.0013.9617.9518.400.00-1013.55%
GLD240119P001890002023-08-08 1:14PM EDT189.0011.0011.1511.250.00-44440.00%
GLD240119P001900002023-09-29 3:14PM EDT190.0018.5319.9520.250.00-30128013.54%
GLD240119P001910002023-09-27 9:42AM EDT191.0015.9921.0021.400.00-1015.11%
GLD240119P001920002023-09-29 3:19PM EDT192.0020.3522.0522.350.00-1,940015.26%
GLD240119P001930002023-08-04 1:25PM EDT193.0013.1512.8513.100.00-6800.00%
GLD240119P001940002023-09-27 3:33PM EDT194.0019.9123.9524.300.00-10015.86%
GLD240119P001950002023-09-29 3:18PM EDT195.0023.6024.9525.150.00-2466015.00%
GLD240119P001960002023-09-27 3:14PM EDT196.0021.7725.9526.300.00-1016.80%
GLD240119P001970002023-09-27 3:14PM EDT197.0026.9526.9527.20+4.20+18.46%1016.37%
GLD240119P001980002023-08-02 12:53PM EDT198.0018.3417.8018.050.00-200.00%
GLD240119P001990002023-07-25 12:40PM EDT199.0016.8521.0521.300.00-2000.00%
GLD240119P002000002023-09-29 3:18PM EDT200.0028.4629.9530.200.00-235017.68%
GLD240119P002050002023-09-27 3:13PM EDT205.0030.7534.9535.200.00-1219.78%
GLD240119P002100002023-07-12 11:07AM EDT210.0028.4531.8032.100.00-2000.00%
GLD240119P002150002023-06-14 3:38PM EDT215.0034.3233.3033.700.00-100.00%
GLD240119P002200002023-06-20 9:30AM EDT220.0039.500.000.000.00-600.00%
GLD240119P002250002023-05-10 3:50PM EDT225.0036.5042.7043.150.00-2200.00%
GLD240119P002300002023-05-10 1:45PM EDT230.0041.2047.7048.200.00-300.00%
GLD240119P002350002022-08-08 3:43PM EDT235.0068.4174.8075.400.00-10075.65%
GLD240119P002400002022-08-08 3:42PM EDT240.0073.4279.7080.450.00-10078.09%
GLD240119P002450002023-03-27 12:06PM EDT245.0062.6059.8060.300.00-100.00%
GLD240119P002500002023-08-16 12:04PM EDT250.0073.4971.5071.750.00-200.00%
GLD240119P002550002022-10-18 3:02PM EDT255.00101.1689.4092.950.00-4071.45%
GLD240119P002600002023-03-08 4:48PM EDT260.0091.4773.1073.700.00-200.00%
GLD240119P002650002023-03-08 2:02PM EDT265.0096.1578.1078.700.00-2000.00%
GLD240119P002700002022-11-01 10:13AM EDT270.00116.600.000.000.00-300.00%
GLD240119P002750002023-08-16 1:26PM EDT275.0098.8096.3596.850.00-400.00%
GLD240119P002800002023-08-16 2:03PM EDT280.00103.99101.35101.850.00-1500.00%
GLD240119P002850002022-10-18 3:05PM EDT285.00131.51119.30122.950.00-15082.73%
GLD240119P003000002023-03-08 4:56PM EDT300.00131.19113.15113.650.00-5500.00%
GLD240119P003200002023-08-29 1:56PM EDT320.00140.11144.50149.000.00-100.00%
GLD240119P003300002023-05-24 10:59AM EDT330.00146.95150.90151.500.00--00.00%
GLD240119P003350002023-05-24 10:53AM EDT335.00151.90155.70156.400.00--00.00%
GLD240119P003600002023-05-24 10:32AM EDT360.00177.00180.70181.450.00--00.00%
GLD240119P003700002023-05-24 1:09PM EDT370.00187.80191.40192.050.00--00.00%
GLD240119P003750002023-05-24 11:23AM EDT375.00191.90196.35197.100.00--00.00%
GLD240119P003800002023-06-12 3:31PM EDT380.00198.10197.95198.350.00-100.00%