Canada markets closed

SPDR Gold Shares (GLD)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
189.31+0.97 (+0.52%)
At close: 04:00PM EST
189.26 -0.05 (-0.03%)
After hours: 07:55PM EST
In The Money
Show:ListStraddle
CallsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD240621C000800002023-09-26 8:40AM EST80.0099.38106.05106.600.00-24050.00%
GLD240621C000850002023-09-21 8:56AM EST85.0095.69100.80101.450.00-241370.00%
GLD240621C000900002024-01-29 12:20PM EST90.0099.6699.5599.850.00-214166.31%
GLD240621C000950002023-09-20 8:43AM EST95.0088.1491.1591.850.00-12650.00%
GLD240621C001000002024-01-17 10:46AM EST100.0088.3087.4587.900.00-2160.00%
GLD240621C001050002023-09-22 11:25AM EST105.0077.5181.5582.200.00-4370.00%
GLD240621C001100002023-09-14 12:30PM EST110.0071.4572.0572.750.00-36460.00%
GLD240621C001150002023-10-18 12:31PM EST115.0069.9571.5072.150.00-180.00%
GLD240621C001200002023-12-27 3:26PM EST120.0075.2269.1569.600.00-104940.87%
GLD240621C001250002024-01-11 1:24PM EST125.0064.4464.6065.000.00-28443.92%
GLD240621C001300002024-01-17 12:04PM EST130.0058.6258.4558.900.00-1850.00%
GLD240621C001350002023-12-28 10:56AM EST135.0060.6054.5054.950.00-13236.40%
GLD240621C001400002024-02-21 1:36PM EST140.0051.7551.2551.55+2.10+4.23%1510444.91%
GLD240621C001450002024-02-15 3:58PM EST145.0043.0846.3546.650.00-116941.47%
GLD240621C001500002024-02-20 9:37AM EST150.0040.4241.4541.700.00-1021437.77%
GLD240621C001550002024-02-26 12:45PM EST155.0035.3836.5536.800.00-612134.34%
GLD240621C001580002023-12-29 12:57PM EST158.0037.4033.2033.700.00-111031.56%
GLD240621C001590002023-12-29 12:57PM EST159.0036.4532.2532.750.00-3431.01%
GLD240621C001600002024-02-23 1:28PM EST160.0031.5531.6531.900.00-123930.88%
GLD240621C001610002024-01-25 10:50AM EST161.0029.5030.0530.450.00-3228.17%
GLD240621C001620002024-01-25 11:20AM EST162.0028.4529.1029.550.00-4227.86%
GLD240621C001630002024-02-08 3:51PM EST163.0028.4628.6529.000.00-11228.94%
GLD240621C001640002024-01-25 11:19AM EST164.0026.5527.1027.600.00-3726.55%
GLD240621C001650002024-02-26 12:32PM EST165.0025.5826.7027.050.00-312527.56%
GLD240621C001660002024-01-25 11:21AM EST166.0024.6025.1525.650.00-51025.23%
GLD240621C001670002024-01-25 11:21AM EST167.0023.6524.1524.700.00-112924.67%
GLD240621C001680002024-02-22 9:54AM EST168.0022.5023.8524.100.00-13525.38%
GLD240621C001690002024-01-29 3:22PM EST169.0023.0022.1522.250.00-21,39321.40%
GLD240621C001700002024-02-29 10:03AM EST170.0022.6221.9022.15+1.72+8.23%103,64823.96%
GLD240621C001710002024-02-23 12:57PM EST171.0020.7520.9521.200.00-12023.33%
GLD240621C001720002024-02-23 12:57PM EST172.0019.8020.0020.250.00-11522.69%
GLD240621C001730002024-02-27 12:08PM EST173.0018.2519.0519.300.00-28922.04%
GLD240621C001740002024-02-01 12:39PM EST174.0020.4018.0518.350.00-12021.38%
GLD240621C001750002024-02-23 11:47AM EST175.0017.0517.1517.400.00-333820.71%
GLD240621C001760002024-02-14 10:27AM EST176.0012.4016.1516.500.00-1316020.18%
GLD240621C001770002024-02-23 11:13AM EST177.0014.8015.2515.550.00-15119.48%
GLD240621C001780002024-02-23 9:30AM EST178.0013.2714.3014.650.00-6012318.92%
GLD240621C001790002024-02-13 1:54PM EST179.0010.4513.4513.750.00-110418.34%
GLD240621C001800002024-02-28 10:12AM EST180.0011.8512.6012.850.00-112,61417.73%
GLD240621C001810002024-02-21 3:50PM EST181.0010.9011.7011.950.00-61,07017.10%
GLD240621C001820002024-02-28 10:09AM EST182.0010.2010.8511.100.00-315916.58%
GLD240621C001830002024-02-23 10:33AM EST183.009.3010.0510.300.00-36416.15%
GLD240621C001840002024-02-28 10:09AM EST184.008.669.259.500.00-342215.69%
GLD240621C001850002024-02-29 1:45PM EST185.008.818.558.75+0.72+8.90%312,41715.31%
GLD240621C001860002024-02-29 3:39PM EST186.008.007.808.00+0.70+9.59%31,60114.89%
GLD240621C001870002024-02-29 9:52AM EST187.007.777.107.35+1.34+20.84%340814.66%
GLD240621C001880002024-02-29 1:09PM EST188.006.706.506.70+0.78+13.18%141,02214.38%
GLD240621C001890002024-02-29 1:19PM EST189.006.155.856.10+0.70+12.84%643814.15%
GLD240621C001900002024-02-29 4:00PM EST190.005.455.305.55+0.50+10.10%16313,04113.98%
GLD240621C001910002024-02-29 3:45PM EST191.004.954.854.95+0.55+12.50%457713.63%
GLD240621C001920002024-02-29 3:13PM EST192.004.434.354.45+0.44+11.03%71,23713.45%
GLD240621C001930002024-02-28 12:40PM EST193.003.553.904.050.00-662713.45%
GLD240621C001940002024-02-29 9:33AM EST194.003.803.503.65+0.65+20.63%101,49113.37%
GLD240621C001950002024-02-29 3:40PM EST195.003.263.153.25+0.45+16.01%1018,78913.23%
GLD240621C001960002024-02-29 3:51PM EST196.002.882.822.94+0.33+12.94%61,87713.25%
GLD240621C001970002024-02-29 9:53AM EST197.002.762.562.65+0.52+23.21%101,99213.26%
GLD240621C001980002024-02-29 12:12PM EST198.002.362.302.38+0.22+10.28%23,91613.26%
GLD240621C001990002024-02-29 3:52PM EST199.002.092.052.11-0.03-1.42%251,09313.20%
GLD240621C002000002024-02-29 3:52PM EST200.001.871.831.90+0.25+15.43%11622,17613.26%
GLD240621C002050002024-02-29 2:21PM EST205.001.131.081.13+0.18+18.95%818,14313.62%
GLD240621C002100002024-02-29 3:40PM EST210.000.680.660.69+0.13+23.64%1,10519,32214.16%
GLD240621C002150002024-02-29 1:19PM EST215.000.430.400.43+0.07+19.44%810,23214.73%
GLD240621C002200002024-02-29 3:40PM EST220.000.270.260.28+0.05+22.73%209,21215.39%
GLD240621C002250002024-02-28 11:27AM EST225.000.150.170.190.00-16,78416.09%
GLD240621C002300002024-02-26 4:07PM EST230.000.140.120.14-0.01-6.67%42,00516.94%
GLD240621C002350002024-02-29 9:59AM EST235.000.100.090.11-0.02-16.67%456917.87%
GLD240621C002400002024-02-29 3:33PM EST240.000.080.070.09+0.01+14.29%2021,36318.80%
GLD240621C002450002024-02-29 12:27PM EST245.000.070.050.070.00-165519.53%
GLD240621C002500002024-02-26 9:30AM EST250.000.040.040.070.00-43,47920.90%
GLD240621C002550002024-02-23 1:40PM EST255.000.040.040.060.00-11,04621.78%
GLD240621C002600002024-02-29 3:05PM EST260.000.050.030.00+0.01+25.00%141,91212.50%
GLD240621C002650002024-02-28 9:30AM EST265.000.040.030.050.00-119823.63%
GLD240621C002700002024-02-23 1:41PM EST270.000.030.020.040.00-13,20824.22%
GLD240621C002750002024-01-22 1:31PM EST275.000.080.010.030.00-1520124.61%
GLD240621C002800002024-02-29 10:34AM EST280.000.030.010.04-0.06-66.67%11,63426.37%
GLD240621C002850002024-02-23 1:41PM EST285.000.020.010.030.00-25,03226.56%
GLD240621C002900002024-02-16 2:30PM EST290.000.020.010.030.00-120427.64%
GLD240621C002950002024-01-29 3:45PM EST295.000.040.010.020.00-3527.54%
GLD240621C003000002024-02-12 10:10AM EST300.000.010.010.030.00-714,34929.49%
GLD240621C003050002024-02-16 2:30PM EST305.000.010.010.030.00-218030.47%
GLD240621C003100002024-02-23 10:04AM EST310.000.010.010.030.00-10012331.45%
GLD240621C003150002024-02-23 3:55PM EST315.000.010.010.020.00-52431.25%
GLD240621C003200002024-01-08 9:30AM EST320.000.060.000.000.00--1125.00%
GLD240621C003250002024-02-20 11:52AM EST325.000.020.010.020.00-263832.81%
GLD240621C003300002024-01-30 1:31PM EST330.000.020.010.020.00-19233.59%
GLD240621C003350002024-01-09 2:54PM EST335.000.030.000.020.00-12434.38%
GLD240621C003400002024-02-27 10:20AM EST340.000.010.000.020.00-407335.16%
GLD240621C003450002024-02-29 10:43AM EST345.000.010.000.020.00-656235.94%
GLD240621C003500002023-12-06 3:15PM EST350.000.090.030.070.00-41641.41%
GLD240621C003550002024-02-15 10:07AM EST355.000.010.000.020.00-24937.50%
GLD240621C003600002024-01-10 11:14AM EST360.000.020.000.010.00-1198035.94%
GLD240621C003650002024-02-29 11:16AM EST365.000.010.000.020.00-5016339.06%
GLD240621C003700002024-02-29 11:16AM EST370.000.010.000.02-0.01-50.00%5019439.84%
GLD240621C003750002024-01-23 3:00PM EST375.000.010.000.010.00-1039738.28%
GLD240621C003800002024-02-01 10:01AM EST380.000.020.000.010.00-326539.06%
PutsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD240621P000800002024-01-22 9:47AM EST80.000.010.000.010.00-4034950.00%
GLD240621P000850002023-07-27 2:55PM EST85.000.010.010.020.00-511850.00%
GLD240621P000900002024-01-22 1:49PM EST90.000.010.000.010.00-17626843.75%
GLD240621P000950002023-06-07 8:35AM EST95.000.030.000.060.00-8818148.44%
GLD240621P001000002023-06-02 11:40AM EST100.000.040.010.070.00-18745.90%
GLD240621P001050002023-12-08 12:15PM EST105.000.040.000.030.00-59938.87%
GLD240621P001100002024-01-19 1:43PM EST110.000.030.010.020.00-8,96910,48534.77%
GLD240621P001150002024-01-19 3:32PM EST115.000.020.010.020.00-31032.03%
GLD240621P001200002024-02-21 12:15PM EST120.000.010.010.020.00-22042129.49%
GLD240621P001250002024-02-23 11:14AM EST125.000.020.010.020.00-652926.95%
GLD240621P001300002024-02-23 11:14AM EST130.000.020.010.030.00-165825.78%
GLD240621P001350002024-02-01 12:58PM EST135.000.030.020.000.00-36,04412.50%
GLD240621P001400002024-02-26 12:12PM EST140.000.020.020.040.00-225921.68%
GLD240621P001450002024-02-22 3:50PM EST145.000.040.030.040.00-26,06419.43%
GLD240621P001500002024-02-13 10:08AM EST150.000.060.030.050.00-22,22017.68%
GLD240621P001550002024-02-12 10:34AM EST155.000.060.040.060.00-21,28415.82%
GLD240621P001580002023-11-29 10:51AM EST158.000.310.220.250.00-11018.09%
GLD240621P001590002024-02-28 3:11PM EST159.000.060.050.080.00-115314.60%
GLD240621P001600002024-02-26 9:35AM EST160.000.090.060.080.00-16,09314.16%
GLD240621P001610002023-11-28 10:35AM EST161.000.410.280.350.00--217.60%
GLD240621P001620002023-11-29 9:31AM EST162.000.460.320.350.00-1317.07%
GLD240621P001630002024-02-13 3:23PM EST163.000.200.070.100.00-104013.23%
GLD240621P001640002024-01-04 2:07PM EST164.000.400.170.190.00-51914.19%
GLD240621P001650002024-02-26 9:30AM EST165.000.110.080.110.00-29,35412.48%
GLD240621P001660002024-02-13 10:31AM EST166.000.280.090.130.00-565812.35%
GLD240621P001670002024-02-23 2:27PM EST167.000.150.110.140.00-2501,08112.01%
GLD240621P001680002024-02-29 1:52PM EST168.000.120.120.15-0.10-45.45%37,21111.67%
GLD240621P001690002024-02-20 9:45AM EST169.000.230.130.170.00-25,35611.45%
GLD240621P001700002024-02-27 1:44PM EST170.000.180.150.160.00-49,61210.84%
GLD240621P001710002024-02-29 1:52PM EST171.000.170.170.21-0.06-26.09%386910.89%
GLD240621P001720002024-02-27 12:56PM EST172.000.230.200.230.00-51,80310.57%
GLD240621P001730002024-02-27 12:27PM EST173.000.280.230.260.00-40547710.33%
GLD240621P001740002024-02-29 1:53PM EST174.000.270.260.30-0.04-12.90%11,70410.11%
GLD240621P001750002024-02-29 9:30AM EST175.000.310.300.34-0.05-13.89%359979.86%
GLD240621P001760002024-02-27 11:08AM EST176.000.430.350.390.00-53799.63%
GLD240621P001770002024-02-29 1:52PM EST177.000.420.410.45-0.18-30.00%12,1019.41%
GLD240621P001780002024-02-29 2:11PM EST178.000.480.490.53-0.13-21.31%243,4129.24%
GLD240621P001790002024-02-29 11:25AM EST179.000.580.570.61-0.11-15.94%39089.00%
GLD240621P001800002024-02-29 3:50PM EST180.000.690.680.73-0.07-9.21%212,5018.88%
GLD240621P001810002024-02-29 1:33PM EST181.000.780.810.86-0.23-22.77%231,5998.72%
GLD240621P001820002024-02-29 11:22AM EST182.000.960.961.02-0.24-20.00%91,0608.59%
GLD240621P001830002024-02-29 12:12PM EST183.001.161.141.20-0.18-13.43%35408.44%
GLD240621P001840002024-02-27 3:32PM EST184.001.851.331.41+0.19+11.45%19838.29%
GLD240621P001850002024-02-29 11:22AM EST185.001.601.581.66-0.23-12.57%97,3908.16%
GLD240621P001860002024-02-29 11:15AM EST186.001.841.851.95-0.37-16.74%36898.05%
GLD240621P001870002024-02-29 9:42AM EST187.002.572.212.28-0.05-1.91%577867.92%
GLD240621P001880002024-02-29 11:26AM EST188.002.552.582.66-0.40-13.56%208437.83%
GLD240621P001890002024-02-29 11:26AM EST189.002.963.003.10-0.71-19.35%56127.75%
GLD240621P001900002024-02-29 1:44PM EST190.003.443.453.60-0.60-14.85%1553,4147.71%
GLD240621P001910002024-02-23 11:27AM EST191.004.623.954.100.00-102827.55%
GLD240621P001920002024-02-23 2:22PM EST192.004.504.554.70-0.47-9.46%11687.51%
GLD240621P001930002024-02-27 3:11PM EST193.006.025.155.350.00-17427.48%
GLD240621P001940002024-02-08 2:34PM EST194.006.995.756.000.00-21,6797.32%
GLD240621P001950002024-02-26 1:32PM EST195.007.496.506.700.00-301177.16%
GLD240621P001960002024-02-29 1:41PM EST196.007.257.257.50-2.20-23.28%1186697.17%
GLD240621P001970002024-01-09 3:04PM EST197.0010.158.959.450.00-121110.80%
GLD240621P001980002024-02-27 3:11PM EST198.0010.088.909.150.00-1307.00%
GLD240621P001990002023-12-27 11:48AM EST199.009.5012.0012.450.00-56515.07%
GLD240621P002000002024-02-28 3:23PM EST200.0011.6610.7010.950.00-8002536.96%
GLD240621P002050002024-02-28 3:23PM EST205.0016.8015.6015.850.00-40138.40%
GLD240621P002100002023-12-27 2:47PM EST210.0018.0722.7023.150.00-10021.25%
GLD240621P002150002023-12-21 11:18AM EST215.0025.7026.8027.150.00-1020.23%
GLD240621P002200002024-02-28 3:11PM EST220.0031.6930.5530.900.00-1014.70%
GLD240621P002250002024-02-28 3:11PM EST225.0036.6735.6035.850.00-1215.77%
GLD240621P002300002024-02-14 3:51PM EST230.0045.5740.5540.900.00-2018.16%
GLD240621P002350002023-12-06 2:22PM EST235.0046.6545.3045.800.00-33018.02%
GLD240621P002400002023-11-22 9:33AM EST240.0054.5748.9549.250.00-100.00%
GLD240621P002450002023-08-16 12:57PM EST245.0068.8166.3566.850.00-1065.36%
GLD240621P002500002023-08-16 12:57PM EST250.0073.8171.3571.850.00-15067.86%
GLD240621P002550002023-03-09 1:18PM EST255.0085.1568.0068.750.00--044.71%
GLD240621P002600002023-03-09 1:18PM EST260.0090.1073.1073.800.00--046.86%
GLD240621P002700002023-03-08 2:21PM EST270.00100.9983.0083.750.00--050.34%
GLD240621P002750002023-08-16 2:11PM EST275.0099.2096.3596.850.00-5079.10%
GLD240621P002800002023-08-16 10:52AM EST280.00103.47101.35101.850.00-25081.14%
GLD240621P002900002023-08-16 1:03PM EST290.00113.94111.35111.850.00-6085.04%
GLD240621P002950002023-03-08 12:52PM EST295.00126.12108.00108.750.00--056.80%
GLD240621P003000002024-02-12 10:10AM EST300.00113.37110.60110.850.00-172035.84%
GLD240621P003050002023-10-12 9:27AM EST305.00130.98123.30127.950.00-1087.50%
GLD240621P003100002023-10-12 9:27AM EST310.00136.01128.45132.900.00-1089.36%
GLD240621P003800002023-05-03 9:33AM EST380.00192.45196.60197.950.00-11097.18%