Canada markets open in 45 minutes

SPDR Gold Shares (GLD)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
188.20-0.42 (-0.22%)
At close: 04:00PM EST
188.51 +0.31 (+0.16%)
Pre-Market: 08:45AM EST
In The Money
Show:ListStraddle
CallsforMarch 15, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD240315C000900002024-02-16 11:49AM EST90.0096.410.000.000.00-11120.00%
GLD240315C000950002023-11-16 2:05PM EST95.0090.4093.1093.400.00-1154117.97%
GLD240315C001000002024-02-01 2:34PM EST100.0090.940.000.000.00-1140.00%
GLD240315C001050002023-09-26 1:13PM EST105.0073.7080.8081.200.00-230.00%
GLD240315C001100002024-01-19 1:07PM EST110.0078.7376.7577.000.00-2180.00%
GLD240315C001150002024-02-21 1:01PM EST115.0072.750.000.000.00-190.00%
GLD240315C001200002024-02-26 3:12PM EST120.0068.450.000.000.00-4410.00%
GLD240315C001250002023-11-27 3:05PM EST125.0063.4768.7069.150.00-435191.14%
GLD240315C001300002024-02-22 9:43AM EST130.0057.620.000.000.00-1530.00%
GLD240315C001350002023-12-18 9:46AM EST135.0054.1553.3553.550.00-13676.07%
GLD240315C001400002024-01-18 2:30PM EST140.0048.3246.9047.150.00-4440.00%
GLD240315C001450002024-02-16 3:04PM EST145.0041.950.000.000.00-11540.00%
GLD240315C001500002024-02-23 11:52AM EST150.0039.190.000.000.00-13860.00%
GLD240315C001550002024-02-26 12:45PM EST155.0033.220.000.000.00-71700.00%
GLD240315C001580002024-02-16 11:20AM EST158.0028.820.000.000.00-1700.00%
GLD240315C001590002023-11-17 3:46PM EST159.0027.4030.1030.400.00-146158.84%
GLD240315C001600002024-02-26 2:56PM EST160.0028.440.000.000.00-11,1160.00%
GLD240315C001610002024-02-13 3:23PM EST161.0024.380.000.000.00-12160.00%
GLD240315C001620002023-12-11 1:27PM EST162.0023.7029.0029.350.00-283175.59%
GLD240315C001630002023-12-27 1:02PM EST163.0032.0525.0525.350.00-18934.18%
GLD240315C001640002024-02-23 3:41PM EST164.0025.080.000.000.00-1340.00%
GLD240315C001650002024-02-16 10:01AM EST165.0020.750.000.000.00-11410.00%
GLD240315C001660002024-02-09 12:53PM EST166.0022.330.000.000.00-31520.00%
GLD240315C001670002024-02-16 11:33AM EST167.0019.660.000.000.00-1310.00%
GLD240315C001680002024-02-23 9:43AM EST168.0020.070.000.000.00-232170.00%
GLD240315C001690002024-02-23 10:24AM EST169.0019.330.000.000.00-1840.00%
GLD240315C001700002024-02-26 3:41PM EST170.0018.890.000.000.00-76580.00%
GLD240315C001710002024-02-16 11:41AM EST171.0015.840.000.000.00-12140.00%
GLD240315C001720002024-02-14 11:38AM EST172.0013.400.000.000.00-11710.00%
GLD240315C001730002024-02-22 3:42PM EST173.0015.030.000.000.00-12040.00%
GLD240315C001740002024-02-23 3:09PM EST174.0015.200.000.000.00-63870.00%
GLD240315C001750002024-02-26 11:53AM EST175.0013.400.000.000.00-22,0160.00%
GLD240315C001760002024-02-26 9:40AM EST176.0012.350.000.000.00-32,4150.00%
GLD240315C001770002024-02-23 9:45AM EST177.0011.110.000.000.00-21,2150.00%
GLD240315C001780002024-02-22 3:26PM EST178.0010.020.000.000.00-23980.00%
GLD240315C001790002024-02-26 10:52AM EST179.009.490.000.000.00-14010.00%
GLD240315C001800002024-02-26 3:41PM EST180.008.940.000.000.00-1025,6170.00%
GLD240315C001810002024-02-26 9:59AM EST181.007.460.000.000.00-33670.00%
GLD240315C001820002024-02-26 1:41PM EST182.006.600.000.000.00-151,1980.00%
GLD240315C001825002024-02-26 12:35PM EST182.506.000.000.000.00-330.00%
GLD240315C001830002024-02-26 11:15AM EST183.005.550.000.000.00-41,3150.00%
GLD240315C001835002024-02-26 3:12PM EST183.505.500.000.000.00-5250.00%
GLD240315C001840002024-02-26 2:38PM EST184.004.800.000.000.00-3613,7670.00%
GLD240315C001845002024-02-23 3:48PM EST184.505.050.000.000.00-14160.00%
GLD240315C001850002024-02-26 3:54PM EST185.004.200.000.000.00-6022,8990.00%
GLD240315C001855002024-02-26 10:15AM EST185.503.400.000.000.00-150.00%
GLD240315C001860002024-02-26 1:52PM EST186.003.250.000.000.00-391,7690.00%
GLD240315C001865002024-02-26 3:55PM EST186.503.000.000.000.00-23690.00%
GLD240315C001870002024-02-26 3:36PM EST187.002.790.000.000.00-1168,7250.00%
GLD240315C001875002024-02-26 3:02PM EST187.502.290.000.000.00-554000.00%
GLD240315C001880002024-02-26 3:59PM EST188.002.100.000.000.00-16817,2050.00%
GLD240315C001885002024-02-26 3:59PM EST188.501.840.000.000.00-6063210.20%
GLD240315C001890002024-02-26 3:52PM EST189.001.600.000.000.00-6486,2880.78%
GLD240315C001895002024-02-26 3:36PM EST189.501.420.000.000.00-824510.78%
GLD240315C001900002024-02-26 3:55PM EST190.001.160.000.000.00-70630,9441.56%
GLD240315C001905002024-02-26 3:23PM EST190.501.000.000.000.00-2465001.56%
GLD240315C001910002024-02-26 3:30PM EST191.000.870.000.000.00-403,9891.56%
GLD240315C001915002024-02-26 3:00PM EST191.500.650.000.000.00-3351,1401.56%
GLD240315C001920002024-02-26 3:06PM EST192.000.590.000.000.00-245,9443.13%
GLD240315C001925002024-02-26 2:15PM EST192.500.460.000.000.00-1326743.13%
GLD240315C001930002024-02-26 3:08PM EST193.000.420.000.000.00-1507,1623.13%
GLD240315C001935002024-02-26 1:39PM EST193.500.320.000.000.00-3843.13%
GLD240315C001940002024-02-26 3:53PM EST194.000.310.000.000.00-135,4893.13%
GLD240315C001945002024-02-26 1:01PM EST194.500.230.000.000.00-4223.13%
GLD240315C001950002024-02-26 3:55PM EST195.000.230.000.000.00-30212,9383.13%
GLD240315C001955002024-02-26 3:53PM EST195.500.190.000.000.00-2193.13%
GLD240315C001960002024-02-26 3:53PM EST196.000.160.000.000.00-121,2193.13%
GLD240315C001965002024-02-22 12:31PM EST196.500.160.000.000.00-3944416.25%
GLD240315C001970002024-02-26 12:53PM EST197.000.110.000.000.00-82,1436.25%
GLD240315C001975002024-02-23 12:57PM EST197.500.150.000.000.00-2,0022,0026.25%
GLD240315C001980002024-02-26 3:23PM EST198.000.090.000.000.00-103,8886.25%
GLD240315C001985002024-02-21 10:02AM EST198.500.140.000.000.00--16.25%
GLD240315C001990002024-02-26 3:52PM EST199.000.080.000.000.00-23,8916.25%
GLD240315C002000002024-02-26 3:55PM EST200.000.060.000.000.00-4936,0816.25%
GLD240315C002025002024-02-23 1:53PM EST202.500.060.000.000.00-116.25%
GLD240315C002050002024-02-26 3:54PM EST205.000.020.000.000.00-124,6706.25%
GLD240315C002075002024-02-23 11:26AM EST207.500.030.000.000.00-3612.50%
GLD240315C002100002024-02-26 10:14AM EST210.000.020.000.000.00-715,51812.50%
GLD240315C002150002024-02-26 4:02PM EST215.000.020.000.000.00-1014,75112.50%
GLD240315C002200002024-02-26 4:03PM EST220.000.020.000.000.00-2002,54712.50%
GLD240315C002250002024-02-16 1:17PM EST225.000.010.000.000.00-12,24212.50%
GLD240315C002300002024-02-16 10:25AM EST230.000.010.000.000.00-17,17925.00%
GLD240315C002350002024-02-01 10:07AM EST235.000.050.000.000.00-1001,93425.00%
GLD240315C002400002024-02-14 3:41PM EST240.000.010.000.000.00-266825.00%
GLD240315C002450002024-01-31 10:34AM EST245.000.040.000.000.00-326525.00%
GLD240315C002500002024-02-07 12:24PM EST250.000.010.000.000.00-446725.00%
GLD240315C002550002024-01-22 10:12AM EST255.000.030.000.010.00-5844846.09%
GLD240315C002600002024-01-23 9:41AM EST260.000.020.000.010.00-5322449.22%
GLD240315C002650002024-01-30 11:52AM EST265.000.010.000.000.00-114225.00%
GLD240315C002700002024-01-18 4:10PM EST270.000.020.000.010.00-11,04151.56%
GLD240315C002750002024-02-01 10:01AM EST275.000.010.000.000.00-229725.00%
GLD240315C002800002024-01-31 3:00PM EST280.000.010.000.000.00-284625.00%
PutsforMarch 15, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD240315P000900002023-10-23 8:30AM EST90.000.010.000.000.00-15035550.00%
GLD240315P000950002023-10-03 8:54AM EST95.000.030.000.020.00-30385101.56%
GLD240315P001000002024-01-08 3:49PM EST100.000.010.000.010.00-120887.50%
GLD240315P001050002023-07-28 9:00AM EST105.000.020.010.020.00-303090.63%
GLD240315P001150002023-12-27 3:34PM EST115.000.020.000.010.00-31570.31%
GLD240315P001200002024-01-26 12:04PM EST120.000.010.000.010.00-12,50564.06%
GLD240315P001250002024-01-30 3:16PM EST125.000.010.000.000.00-2026950.00%
GLD240315P001300002023-12-27 10:17AM EST130.000.030.010.020.00-34140459.38%
GLD240315P001350002024-02-08 12:22PM EST135.000.010.000.000.00-1,0001,73625.00%
GLD240315P001400002024-02-23 3:39PM EST140.000.010.000.000.00-3,0993,81225.00%
GLD240315P001450002024-02-26 4:12PM EST145.000.010.000.000.00-404,89725.00%
GLD240315P001500002024-02-26 11:23AM EST150.000.020.000.000.00-2237,75225.00%
GLD240315P001550002024-02-23 3:38PM EST155.000.020.000.000.00-3,21310,90525.00%
GLD240315P001580002024-02-16 3:34PM EST158.000.020.000.000.00-322112.50%
GLD240315P001590002024-02-26 9:30AM EST159.000.030.000.000.00-62,07812.50%
GLD240315P001600002024-02-26 3:56PM EST160.000.020.000.000.00-22,59612.50%
GLD240315P001610002024-02-21 3:41PM EST161.000.020.000.000.00-25212.50%
GLD240315P001620002024-02-26 10:10AM EST162.000.020.000.000.00-58,03712.50%
GLD240315P001630002024-02-26 3:40PM EST163.000.020.000.000.00-16,82512.50%
GLD240315P001640002024-02-23 1:52PM EST164.000.020.000.000.00-23,40412.50%
GLD240315P001650002024-02-22 10:46AM EST165.000.030.000.000.00-19,73012.50%
GLD240315P001660002024-02-07 3:28PM EST166.000.040.000.000.00-53,50912.50%
GLD240315P001670002024-02-23 11:18AM EST167.000.030.000.000.00-1,45910,21412.50%
GLD240315P001680002024-02-26 12:45PM EST168.000.030.000.000.00-84,75012.50%
GLD240315P001690002024-02-26 9:41AM EST169.000.040.000.000.00-19,11612.50%
GLD240315P001700002024-02-26 3:23PM EST170.000.030.000.000.00-315,22512.50%
GLD240315P001710002024-02-22 10:15AM EST171.000.030.000.000.00-13,91412.50%
GLD240315P001720002024-02-21 9:31AM EST172.000.030.000.000.00-34,45312.50%
GLD240315P001730002024-02-20 12:08PM EST173.000.040.000.000.00-24,2976.25%
GLD240315P001740002024-02-26 3:59PM EST174.000.040.000.000.00-101,8086.25%
GLD240315P001750002024-02-26 3:16PM EST175.000.040.000.000.00-217,6566.25%
GLD240315P001760002024-02-26 2:57PM EST176.000.060.000.000.00-13,3476.25%
GLD240315P001770002024-02-26 1:21PM EST177.000.070.000.000.00-44,1036.25%
GLD240315P001775002024-02-21 12:11PM EST177.500.080.000.000.00--146.25%
GLD240315P001780002024-02-26 4:12PM EST178.000.070.000.000.00-456,3716.25%
GLD240315P001790002024-02-26 3:59PM EST179.000.080.000.000.00-441,2386.25%
GLD240315P001800002024-02-26 3:26PM EST180.000.090.000.000.00-3728,6406.25%
GLD240315P001805002024-02-23 10:10AM EST180.500.130.000.000.00-611426.25%
GLD240315P001810002024-02-26 3:33PM EST181.000.120.000.000.00-376,9863.13%
GLD240315P001815002024-02-23 3:44PM EST181.500.150.000.000.00-673.13%
GLD240315P001820002024-02-26 3:53PM EST182.000.160.000.000.00-824,8673.13%
GLD240315P001825002024-02-26 1:09PM EST182.500.230.000.000.00-9423.13%
GLD240315P001830002024-02-26 3:26PM EST183.000.230.000.000.00-1525,4763.13%
GLD240315P001835002024-02-26 12:11PM EST183.500.340.000.000.00-8443.13%
GLD240315P001840002024-02-26 3:39PM EST184.000.320.000.000.00-3087,9673.13%
GLD240315P001845002024-02-26 1:09PM EST184.500.450.000.000.00-283803.13%
GLD240315P001850002024-02-26 3:59PM EST185.000.490.000.000.00-56629,3831.56%
GLD240315P001855002024-02-26 2:56PM EST185.500.630.000.000.00-974271.56%
GLD240315P001860002024-02-26 3:53PM EST186.000.680.000.000.00-1133,6481.56%
GLD240315P001865002024-02-26 3:08PM EST186.500.860.000.000.00-80991.56%
GLD240315P001870002024-02-26 3:59PM EST187.001.000.000.000.00-1484,5750.78%
GLD240315P001875002024-02-26 3:26PM EST187.501.160.000.000.00-689,4540.39%
GLD240315P001880002024-02-26 3:59PM EST188.001.400.000.000.00-31011,8000.20%
GLD240315P001885002024-02-26 3:49PM EST188.501.570.000.000.00-61290.00%
GLD240315P001890002024-02-26 2:10PM EST189.002.010.000.000.00-5171,7600.00%
GLD240315P001895002024-02-23 2:18PM EST189.501.900.000.000.00-250.00%
GLD240315P001900002024-02-26 2:47PM EST190.002.700.000.000.00-6215,3440.00%
GLD240315P001905002024-02-26 12:21PM EST190.503.230.000.000.00-21210.00%
GLD240315P001910002024-02-26 1:12PM EST191.003.410.000.000.00-158680.00%
GLD240315P001915002024-02-26 10:33AM EST191.504.100.000.000.00-460.00%
GLD240315P001920002024-02-26 2:05PM EST192.004.210.000.000.00-22490.00%
GLD240315P001925002024-02-26 10:12AM EST192.504.900.000.000.00-110.00%
GLD240315P001930002024-02-26 3:27PM EST193.004.800.000.000.00-91,6340.00%
GLD240315P001935002024-02-26 1:33PM EST193.505.550.000.000.00-4340.00%
GLD240315P001940002024-02-26 1:39PM EST194.006.100.000.000.00-15320.00%
GLD240315P001945002024-02-26 3:10PM EST194.506.350.000.000.00-470.00%
GLD240315P001950002024-02-26 3:32PM EST195.006.700.000.000.00-210.00%
GLD240315P001960002024-02-13 9:40AM EST196.0011.050.000.000.00-100.00%
GLD240315P001970002024-02-08 11:32AM EST197.009.050.000.000.00-600.00%
GLD240315P001980002024-02-05 2:16PM EST198.0010.250.000.000.00-300.00%
GLD240315P001990002024-01-17 2:34PM EST199.0013.2012.4012.600.00-520032.83%
GLD240315P002000002024-02-21 2:50PM EST200.0012.500.000.000.00-22140.00%
GLD240315P002050002024-02-21 3:41PM EST205.0017.370.000.000.00-110.00%
GLD240315P002100002024-02-14 3:51PM EST210.0025.590.000.000.00-100.00%
GLD240315P002150002024-01-22 1:07PM EST215.0027.7027.4027.600.00-10044.26%
GLD240315P002200002024-01-09 10:29AM EST220.0031.5131.5531.750.00-100.00%
GLD240315P002250002024-02-14 4:13PM EST225.0040.600.000.000.00-200.00%
GLD240315P002300002024-02-26 2:44PM EST230.0042.070.000.000.00-530.00%
GLD240315P002350002024-02-01 3:53PM EST235.0044.640.000.000.00-400.00%
GLD240315P002500002023-08-16 1:03PM EST250.0073.8671.4571.750.00--0164.39%
GLD240315P002600002024-01-22 9:44AM EST260.0072.950.000.000.00--00.00%
GLD240315P002700002023-08-16 10:36AM EST270.0093.3891.4591.750.00--0186.89%
GLD240315P002800002023-12-15 12:03PM EST280.0091.5190.1590.400.00-100.00%