Canada markets closed

SPDR Gold Shares (GLD)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
215.92+0.20 (+0.09%)
At close: 04:00PM EDT
216.49 +0.57 (+0.26%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforMay 31, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD240531C001600002024-05-17 2:06PM EDT160.0063.7255.9556.200.00-55120.12%
GLD240531C001700002024-04-26 11:37AM EDT170.0046.7845.9546.200.00-1198.63%
GLD240531C001750002024-05-21 11:47AM EDT175.0049.4540.9541.200.00-11588.28%
GLD240531C001800002024-05-14 3:13PM EDT180.0038.6736.0036.200.00-1579.88%
GLD240531C001850002024-05-24 10:24AM EDT185.0031.3931.0031.25-9.31-22.87%11171.09%
GLD240531C001900002024-05-24 2:54PM EDT190.0026.2026.0026.25-8.00-23.39%5560.64%
GLD240531C001920002024-05-22 9:35AM EDT192.0031.1324.0024.25+31.13--1056.54%
GLD240531C001930002024-05-20 12:47PM EDT193.0031.7923.0023.250.00-3554.49%
GLD240531C001940002024-05-23 10:09AM EDT194.0024.4322.0022.250.00-2752.34%
GLD240531C001950002024-05-22 10:31AM EDT195.0025.8121.0021.250.00-11150.29%
GLD240531C001960002024-05-23 12:01PM EDT196.0021.4220.0020.250.00-41753.13%
GLD240531C001970002024-05-22 12:48PM EDT197.0024.6519.0019.250.00-21050.93%
GLD240531C001975002024-05-22 12:48PM EDT197.5024.1518.5018.750.00-202349.81%
GLD240531C001980002024-05-22 1:37PM EDT198.0023.1818.0018.250.00-2948.68%
GLD240531C001990002024-05-22 12:23PM EDT199.0022.6017.0017.250.00-152146.48%
GLD240531C002000002024-05-24 2:43PM EDT200.0016.3216.0016.25+0.26+1.62%103944.24%
GLD240531C002025002024-05-24 3:44PM EDT202.5013.5613.5013.75-5.64-29.38%82038.57%
GLD240531C002050002024-05-24 3:38PM EDT205.0011.0011.0511.30-5.65-33.93%29234.03%
GLD240531C002075002024-05-24 2:46PM EDT207.508.898.608.80+0.04+0.45%515028.03%
GLD240531C002100002024-05-24 3:13PM EDT210.006.256.206.40-0.10-1.57%57839123.54%
GLD240531C002125002024-05-24 3:01PM EDT212.504.004.004.15-0.20-4.76%4022,27519.90%
GLD240531C002150002024-05-24 4:08PM EDT215.002.232.202.27-0.22-8.98%6901,01717.62%
GLD240531C002175002024-05-24 4:01PM EDT217.501.031.001.02-0.34-24.82%2,1162,14416.75%
GLD240531C002200002024-05-24 3:59PM EDT220.000.380.390.40-0.28-42.42%6,9164,25116.94%
GLD240531C002225002024-05-24 3:57PM EDT222.500.140.140.16-0.18-56.25%1,3337,04517.97%
GLD240531C002250002024-05-24 4:03PM EDT225.000.060.050.07-0.09-60.00%3082,73419.43%
GLD240531C002275002024-05-24 3:52PM EDT227.500.020.020.04-0.07-77.78%1,0641,52621.68%
GLD240531C002300002024-05-24 3:44PM EDT230.000.020.010.02-0.03-60.00%592,86323.05%
GLD240531C002325002024-05-24 3:44PM EDT232.500.010.010.02-0.03-75.00%3561,41326.56%
GLD240531C002350002024-05-24 1:02PM EDT235.000.010.010.02-0.01-50.00%211,00029.69%
GLD240531C002375002024-05-24 3:54PM EDT237.500.010.000.010.00-1336630.47%
GLD240531C002400002024-05-24 12:49PM EDT240.000.010.000.01-0.01-50.00%1079633.59%
GLD240531C002425002024-05-24 9:56AM EDT242.500.010.000.01-0.01-50.00%282,00336.72%
GLD240531C002450002024-05-22 12:13PM EDT245.000.010.000.010.00-812039.06%
GLD240531C002475002024-05-23 1:06PM EDT247.500.010.000.010.00-50052442.19%
GLD240531C002500002024-05-20 1:17PM EDT250.000.030.000.010.00-5924245.31%
GLD240531C002525002024-05-21 9:44AM EDT252.500.020.000.010.00-12147.66%
GLD240531C002550002024-05-23 11:02AM EDT255.000.010.000.010.00-123950.00%
GLD240531C002600002024-05-20 1:36PM EDT260.000.020.000.01+0.02--5453.13%
PutsforMay 31, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD240531P001700002024-04-22 1:16PM EDT170.000.030.000.000.00--050.00%
GLD240531P001750002024-05-23 10:55AM EDT175.000.010.000.010.00-303159.38%
GLD240531P001800002024-05-24 4:08PM EDT180.000.010.000.010.00-5032251.56%
GLD240531P001850002024-05-24 4:09PM EDT185.000.010.010.020.00-772750.00%
GLD240531P001900002024-05-23 3:43PM EDT190.000.020.010.020.00-83543.75%
GLD240531P001920002024-05-22 12:28PM EDT192.000.010.010.020.00-3840.23%
GLD240531P001930002024-05-03 3:18PM EDT193.000.050.010.020.00-11238.67%
GLD240531P001940002024-05-24 4:08PM EDT194.000.020.010.02+0.02-3,84918737.11%
GLD240531P001950002024-05-23 3:43PM EDT195.000.020.010.020.00-1135335.55%
GLD240531P001960002024-05-24 4:08PM EDT196.000.020.010.03-0.01-33.33%3572935.74%
GLD240531P001970002024-05-20 1:14PM EDT197.000.020.020.030.00-5633.99%
GLD240531P001975002024-05-24 10:50AM EDT197.500.030.020.030.00-406833.20%
GLD240531P001980002024-05-20 10:42AM EDT198.000.020.020.030.00-1516732.42%
GLD240531P001990002024-05-24 10:54AM EDT199.000.030.020.03-0.03-50.00%72630.86%
GLD240531P002000002024-05-24 2:32PM EDT200.000.030.020.030.00-2429029.10%
GLD240531P002025002024-05-24 3:07PM EDT202.500.040.030.04-0.02-33.33%302,66725.98%
GLD240531P002050002024-05-24 3:54PM EDT205.000.050.040.05-0.04-44.44%3291,22122.46%
GLD240531P002075002024-05-24 3:59PM EDT207.500.090.070.09-0.08-47.06%2351,33919.97%
GLD240531P002100002024-05-24 3:55PM EDT210.000.190.170.19-0.17-47.22%4291,87717.87%
GLD240531P002125002024-05-24 3:57PM EDT212.500.490.450.48-0.25-33.78%1,1073,00016.58%
GLD240531P002150002024-05-24 3:59PM EDT215.001.131.101.14-0.45-28.48%4,0173,39715.48%
GLD240531P002175002024-05-24 3:56PM EDT217.502.472.352.44-0.44-15.12%3421,28415.04%
GLD240531P002200002024-05-24 3:56PM EDT220.004.404.254.40-0.35-7.37%2411,15815.67%
GLD240531P002225002024-05-24 3:52PM EDT222.506.706.456.70-0.23-3.32%8983616.85%
GLD240531P002250002024-05-24 4:03PM EDT225.009.008.909.15-0.12-1.32%10486019.43%
GLD240531P002275002024-05-24 1:25PM EDT227.5011.6611.4011.65+0.09+0.78%27723.63%
GLD240531P002300002024-05-24 9:43AM EDT230.0013.2413.9014.15+0.41+3.20%621827.74%
GLD240531P002325002024-05-24 9:30AM EDT232.5015.4416.4016.65+0.94+6.48%1131.64%
GLD240531P002350002024-05-22 2:20PM EDT235.0014.3118.9019.150.00-1035.35%
GLD240531P002375002024-04-19 11:02AM EDT237.5016.4013.8514.150.00-100.00%
GLD240531P002425002024-05-20 3:54PM EDT242.5017.9026.4026.650.00-13046.29%
GLD240531P002450002024-05-20 3:54PM EDT245.0020.4028.9029.150.00-4049.61%
GLD240531P002475002024-05-20 3:54PM EDT247.5022.9031.4031.650.00-5053.13%
GLD240531P002500002024-04-17 4:06PM EDT250.0030.3926.3526.600.00--00.00%
GLD240531P002525002024-05-21 9:44AM EDT252.5028.0636.4036.650.00-1059.57%