Canada markets open in 6 hours 28 minutes

SPDR Gold Shares (GLD)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
173.23-0.87 (-0.50%)
At close: 04:00PM EDT
173.18 -0.05 (-0.03%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD240621C000800002023-09-26 9:40AM EDT80.0099.380.000.000.00-200.00%
GLD240621C000850002023-09-21 9:56AM EDT85.0095.690.000.000.00-2400.00%
GLD240621C000900002023-09-22 1:58PM EDT90.0091.660.000.000.00-400.00%
GLD240621C000950002023-09-20 9:43AM EDT95.0088.140.000.000.00-1200.00%
GLD240621C001000002023-09-15 9:48AM EDT100.0082.250.000.000.00-200.00%
GLD240621C001050002023-09-22 12:25PM EDT105.0077.510.000.000.00-400.00%
GLD240621C001100002023-09-14 1:30PM EDT110.0071.450.000.000.00-3600.00%
GLD240621C001150002023-07-31 11:19AM EDT115.0072.6569.7570.250.00-6969.10%
GLD240621C001200002023-08-18 2:22PM EDT120.0060.2662.7563.200.00-73559.00%
GLD240621C001250002023-08-03 10:01AM EDT125.0060.0059.7560.350.00-18460.05%
GLD240621C001300002023-08-04 10:27AM EDT130.0056.0055.0055.600.00-18656.27%
GLD240621C001350002023-09-26 11:07AM EDT135.0046.500.000.000.00-100.00%
GLD240621C001400002023-08-04 10:23AM EDT140.0046.7045.5546.150.00-110349.68%
GLD240621C001450002023-09-20 11:39AM EDT145.0041.030.000.000.00-100.00%
GLD240621C001500002023-09-15 2:43PM EDT150.0034.720.000.000.00-200.00%
GLD240621C001550002023-08-04 10:57AM EDT155.0032.7031.7032.250.00-111739.40%
GLD240621C001600002023-09-28 1:19PM EDT160.0020.280.000.000.00-100.00%
GLD240621C001650002023-09-11 11:46AM EDT165.0021.550.000.000.00-400.00%
GLD240621C001700002023-09-28 1:43PM EDT170.0012.770.000.000.00-74500.00%
GLD240621C001710002023-09-28 10:39AM EDT171.0012.490.000.000.00-100.00%
GLD240621C001730002023-09-28 1:08PM EDT173.0011.0010.8011.50+11.00-1019.28%
GLD240621C001740002023-09-21 9:57AM EDT174.0013.820.000.000.00--00.20%
GLD240621C001750002023-09-28 3:13PM EDT175.009.800.000.000.00-400.39%
GLD240621C001760002023-09-22 2:30PM EDT176.0012.980.000.000.00--00.39%
GLD240621C001770002023-09-28 1:29PM EDT177.008.750.000.000.00-100.78%
GLD240621C001780002023-09-28 11:17AM EDT178.008.200.000.000.00-300.78%
GLD240621C001790002023-09-21 3:28PM EDT179.0010.930.000.000.00--00.78%
GLD240621C001800002023-09-28 1:19PM EDT180.007.430.000.000.00-3000.78%
GLD240621C001810002023-09-26 12:51PM EDT181.008.800.000.000.00-101.56%
GLD240621C001820002023-09-28 12:17PM EDT182.006.690.000.000.00-101.56%
GLD240621C001830002023-09-20 9:42AM EDT183.009.810.000.000.00--01.56%
GLD240621C001840002023-09-27 10:31AM EDT184.006.820.000.000.00-701.56%
GLD240621C001850002023-09-28 3:03PM EDT185.005.630.000.000.00-25601.56%
GLD240621C001860002023-09-26 9:33AM EDT186.006.790.000.000.00-101.56%
GLD240621C001870002023-09-28 2:41PM EDT187.005.040.000.000.00-501.56%
GLD240621C001880002023-09-28 11:12AM EDT188.004.700.000.000.00-301.56%
GLD240621C001890002023-09-28 11:19AM EDT189.004.400.000.000.00-703.13%
GLD240621C001900002023-09-28 3:35PM EDT190.004.300.000.000.00-26903.13%
GLD240621C001910002023-09-26 11:30AM EDT191.005.100.000.000.00-203.13%
GLD240621C001920002023-09-28 12:04PM EDT192.003.803.803.95+3.80-3017.44%
GLD240621C001940002023-09-25 1:33PM EDT194.004.650.000.000.00-103.13%
GLD240621C001950002023-09-28 2:47PM EDT195.003.270.000.000.00-8303.13%
GLD240621C001970002023-09-26 11:12AM EDT197.003.670.000.000.00--03.13%
GLD240621C002000002023-09-27 3:24PM EDT200.002.770.000.000.00-1303.13%
GLD240621C002050002023-09-27 10:13AM EDT205.002.230.000.000.00-103.13%
GLD240621C002100002023-09-28 11:31AM EDT210.001.590.000.000.00-206.25%
GLD240621C002150002023-09-28 2:24PM EDT215.001.290.000.000.00-106.25%
GLD240621C002200002023-09-28 11:20AM EDT220.001.020.000.000.00-1006.25%
GLD240621C002250002023-09-27 12:31PM EDT225.000.880.000.000.00-306.25%
GLD240621C002300002023-09-28 12:19PM EDT230.000.730.000.000.00-506.25%
GLD240621C002350002023-09-27 9:36AM EDT235.000.680.000.000.00-106.25%
GLD240621C002400002023-09-28 3:03PM EDT240.000.530.000.000.00-306.25%
GLD240621C002450002023-09-15 12:31PM EDT245.000.670.000.000.00-106.25%
GLD240621C002500002023-09-27 3:36PM EDT250.000.410.000.000.00-5406.25%
GLD240621C002550002023-09-27 3:36PM EDT255.000.350.000.000.00-50012.50%
GLD240621C002600002023-09-28 3:20PM EDT260.000.300.000.000.00-1012.50%
GLD240621C002650002023-09-26 10:13AM EDT265.000.300.000.000.00-1012.50%
GLD240621C002700002023-09-14 11:13AM EDT270.000.280.000.000.00-1012.50%
GLD240621C002750002023-08-29 9:30AM EDT275.000.420.190.230.00-115224.66%
GLD240621C002800002023-09-21 3:17PM EDT280.000.240.000.000.00-75012.50%
GLD240621C002850002023-09-18 10:06AM EDT285.000.220.000.000.00-1012.50%
GLD240621C002900002023-09-05 9:54AM EDT290.000.260.000.000.00-1012.50%
GLD240621C002950002023-08-22 2:56PM EDT295.000.270.150.180.00-1126.86%
GLD240621C003000002023-09-27 11:19AM EDT300.000.130.000.000.00-1012.50%
GLD240621C003050002023-09-27 12:00PM EDT305.000.120.000.000.00-24012.50%
GLD240621C003100002023-09-15 11:26AM EDT310.000.130.000.000.00-10012.50%
GLD240621C003200002023-07-27 9:36AM EDT320.000.210.150.190.00--130.47%
GLD240621C003300002023-05-10 2:22PM EDT330.001.060.210.510.00--3236.30%
GLD240621C003400002023-05-10 2:22PM EDT340.000.960.170.450.00--3236.99%
GLD240621C003450002023-09-13 2:31PM EDT345.000.060.000.000.00-150012.50%
GLD240621C003500002023-08-01 10:30AM EDT350.000.140.100.130.00-1732.67%
GLD240621C003600002023-05-16 11:27AM EDT360.000.500.160.280.00-3337.06%
GLD240621C003650002023-09-13 11:00AM EDT365.000.070.000.000.00--012.50%
GLD240621C003700002023-09-12 9:54AM EDT370.000.060.000.000.00--012.50%
GLD240621C003750002023-08-28 9:30AM EDT375.000.080.010.100.00-152934.38%
GLD240621C003800002023-09-19 1:45PM EDT380.000.050.000.000.00-1012.50%
PutsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD240621P000800002023-09-13 11:48AM EDT80.000.010.000.000.00-40025.00%
GLD240621P000850002023-07-27 3:55PM EDT85.000.010.010.020.00-511829.30%
GLD240621P000900002023-05-30 9:30AM EDT90.000.030.000.000.00-17626612.50%
GLD240621P000950002023-06-07 9:35AM EDT95.000.030.000.060.00-8818128.03%
GLD240621P001000002023-06-02 12:40PM EDT100.000.040.010.070.00-18726.27%
GLD240621P001050002023-08-01 9:30AM EDT105.000.030.000.000.00-889412.50%
GLD240621P001100002023-07-12 9:30AM EDT110.000.050.000.000.00-91512.50%
GLD240621P001150002023-07-13 9:30AM EDT115.000.070.040.090.00-1720.80%
GLD240621P001200002023-05-15 3:56PM EDT120.000.220.020.210.00-6015221.24%
GLD240621P001250002023-08-22 1:11PM EDT125.000.100.060.090.00-13037316.94%
GLD240621P001300002023-09-26 2:20PM EDT130.000.120.000.000.00-106.25%
GLD240621P001350002023-08-22 10:04AM EDT135.000.210.110.150.00-156,03914.41%
GLD240621P001400002023-09-28 1:08PM EDT140.000.320.000.000.00-106.25%
GLD240621P001450002023-09-13 11:05AM EDT145.000.290.000.000.00-6,00006.25%
GLD240621P001500002023-09-26 10:48AM EDT150.000.460.000.000.00-1003.13%
GLD240621P001550002023-09-25 3:59PM EDT155.000.640.000.000.00-103.13%
GLD240621P001600002023-09-27 1:25PM EDT160.001.620.000.000.00-301.56%
GLD240621P001630002023-09-28 3:52PM EDT163.002.162.132.21+2.16-14010.45%
GLD240621P001640002023-09-27 10:31AM EDT164.002.030.000.000.00-1201.56%
GLD240621P001650002023-09-28 10:00AM EDT165.002.500.000.000.00-3001.56%
GLD240621P001660002023-09-19 11:43AM EDT166.001.590.000.000.00--01.56%
GLD240621P001670002023-09-22 1:23PM EDT167.001.800.000.000.00--00.78%
GLD240621P001680002023-09-28 1:08PM EDT168.003.500.000.000.00-100.78%
GLD240621P001690002023-09-19 2:02PM EDT169.002.150.000.000.00--00.78%
GLD240621P001700002023-09-28 3:52PM EDT170.003.960.000.000.00-5900.78%
GLD240621P001710002023-09-28 11:08AM EDT171.004.574.304.45+4.57-609.37%
GLD240621P001720002023-09-26 1:05PM EDT172.003.590.000.000.00-1400.20%
GLD240621P001730002023-09-28 3:52PM EDT173.005.170.000.000.00-3100.05%
GLD240621P001740002023-09-28 2:49PM EDT174.005.720.000.000.00-200.00%
GLD240621P001750002023-09-28 3:35PM EDT175.006.100.000.000.00-22500.00%
GLD240621P001760002023-09-28 2:39PM EDT176.006.740.000.000.00-200.00%
GLD240621P001770002023-09-28 2:49PM EDT177.007.190.000.000.00-200.00%
GLD240621P001780002023-09-26 1:03PM EDT178.005.950.000.000.00-200.00%
GLD240621P001790002023-09-26 1:01PM EDT179.006.500.000.000.00-200.00%
GLD240621P001800002023-09-27 9:35AM EDT180.007.700.000.000.00-1000.00%
GLD240621P001810002023-09-26 12:59PM EDT181.007.570.000.000.00-2000.00%
GLD240621P001820002023-09-26 3:42PM EDT182.008.250.000.000.00-400.00%
GLD240621P001830002023-09-25 3:24PM EDT183.007.870.000.000.00-400.00%
GLD240621P001840002023-09-25 11:37AM EDT184.008.400.000.000.00-2200.00%
GLD240621P001850002023-09-27 2:47PM EDT185.0011.900.000.000.00-100.00%
GLD240621P001860002023-09-28 10:34AM EDT186.0013.170.000.000.00-200.00%
GLD240621P001870002023-09-28 2:00PM EDT187.0014.660.000.000.00-100.00%
GLD240621P001880002023-09-26 9:49AM EDT188.0012.000.000.000.00-200.00%
GLD240621P001890002023-09-21 11:32AM EDT189.0012.030.000.000.00--00.00%
GLD240621P001900002023-09-28 12:31PM EDT190.0017.110.000.000.00-300.00%
GLD240621P001910002023-09-28 2:00PM EDT191.0018.350.000.000.00-100.00%
GLD240621P001920002023-09-26 1:05PM EDT192.0015.930.000.000.00-6200.00%
GLD240621P001930002023-09-26 1:05PM EDT193.0016.830.000.000.00-5000.00%
GLD240621P001940002023-09-28 10:34AM EDT194.0020.490.000.000.00-200.00%
GLD240621P001950002023-09-22 1:00PM EDT195.0016.580.000.000.00-200.00%
GLD240621P001960002023-09-22 10:36AM EDT196.0017.290.000.000.00--00.00%
GLD240621P001970002023-09-26 3:42PM EDT197.0020.800.000.000.00-200.00%
GLD240621P001980002023-09-22 12:06PM EDT198.0019.170.000.000.00--00.00%
GLD240621P001990002023-09-25 9:59AM EDT199.0020.410.000.000.00-200.00%
GLD240621P002000002023-09-28 3:46PM EDT200.0027.000.000.000.00-56000.00%
GLD240621P002050002023-09-21 9:50AM EDT205.0027.320.000.000.00-200.00%
GLD240621P002100002023-09-19 11:27AM EDT210.0030.620.000.000.00-200.00%
GLD240621P002150002023-05-31 9:46AM EDT215.0031.9536.2537.350.00-100.00%
GLD240621P002200002023-06-13 3:09PM EDT220.0039.4037.5538.400.00-200.00%
GLD240621P002250002023-08-02 11:05AM EDT225.0045.4544.9045.200.00-120.00%
GLD240621P002300002023-06-21 2:56PM EDT230.0050.1847.5548.250.00-100.00%
GLD240621P002350002022-10-18 2:42PM EDT235.0081.3168.6573.500.00-1049.70%
GLD240621P002400002023-08-16 1:59PM EDT240.0063.6861.3561.850.00-2600.00%
GLD240621P002450002023-08-16 1:57PM EDT245.0068.8166.3566.850.00-100.00%
GLD240621P002500002023-08-16 1:57PM EDT250.0073.8171.3571.850.00-1500.00%
GLD240621P002550002023-03-09 2:18PM EDT255.0085.1568.0068.750.00--00.00%
GLD240621P002600002023-03-09 2:18PM EDT260.0090.1073.1073.800.00--00.00%
GLD240621P002700002023-03-08 3:21PM EDT270.00100.9983.0083.750.00--00.00%
GLD240621P002750002023-08-16 3:11PM EDT275.0099.2096.3596.850.00-500.00%
GLD240621P002800002023-08-16 11:52AM EDT280.00103.47101.35101.850.00-2500.00%
GLD240621P002900002023-08-16 2:03PM EDT290.00113.94111.35111.850.00-600.00%
GLD240621P002950002023-03-08 1:52PM EDT295.00126.12108.00108.750.00--00.00%
GLD240621P003000002023-08-16 3:09PM EDT300.00124.14121.35121.850.00-17200.00%
GLD240621P003050002023-09-27 2:17PM EDT305.00130.600.000.000.00-400.00%
GLD240621P003100002023-09-21 11:10AM EDT310.00131.770.000.000.00-100.00%
GLD240621P003800002023-05-03 10:33AM EDT380.00192.45196.60197.950.00-1100.00%