Canada markets closed

SPDR Gold Shares (GLD)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
183.44+3.07 (+1.70%)
At close: 04:00PM EDT
183.14 -0.30 (-0.16%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD240621C000800002023-02-15 2:05PM EDT80.0095.00106.35108.050.00-10058.61%
GLD240621C000850002022-09-23 1:24PM EDT85.0074.0972.6076.900.00-330.00%
GLD240621C001000002022-09-12 12:01PM EDT100.0067.2061.4064.200.00-110.00%
GLD240621C001050002023-02-27 4:22PM EDT105.0069.9082.7583.950.00-31147.61%
GLD240621C001100002023-02-02 3:17PM EDT110.0072.5368.2569.200.00-1200.00%
GLD240621C001150002023-03-15 10:16AM EDT115.0068.8573.4074.600.00-1243.26%
GLD240621C001200002023-03-10 4:45PM EDT120.0060.4568.7569.950.00-2041.18%
GLD240621C001250002022-09-23 11:03AM EDT125.0038.6038.0542.250.00-220.00%
GLD240621C001300002023-03-20 3:25PM EDT130.0061.1759.5560.750.00-7037.26%
GLD240621C001350002023-02-28 2:58PM EDT135.0043.9355.0556.250.00-3635.49%
GLD240621C001400002023-03-20 11:53AM EDT140.0051.6750.6051.800.00-23633.77%
GLD240621C001450002023-03-20 3:25PM EDT145.0047.8946.2047.400.00-7032.09%
GLD240621C001500002023-03-14 1:38PM EDT150.0036.8541.9543.100.00-13830.52%
GLD240621C001550002023-03-17 1:55PM EDT155.0038.2237.8038.950.00-36229.10%
GLD240621C001600002023-03-16 12:45PM EDT160.0030.3034.1034.700.00-313927.43%
GLD240621C001650002023-03-21 2:40PM EDT165.0028.3530.3030.950.00-119626.36%
GLD240621C001700002023-03-22 12:36PM EDT170.0025.7026.7027.45+1.05+4.26%93,40525.46%
GLD240621C001750002023-03-22 10:18AM EDT175.0022.4023.5024.20-0.35-1.54%110424.68%
GLD240621C001800002023-03-22 3:41PM EDT180.0020.7520.9521.25+1.25+6.41%1276324.08%
GLD240621C001850002023-03-22 3:54PM EDT185.0018.4818.3018.60+1.29+7.50%111023.61%
GLD240621C001900002023-03-22 11:38AM EDT190.0014.9615.9516.25+0.06+0.40%1,00041123.28%
GLD240621C001950002023-03-22 10:43AM EDT195.0012.9013.9514.25+0.17+1.34%120023.13%
GLD240621C002000002023-03-22 4:02PM EDT200.0012.4512.2512.50+1.03+9.02%17023.07%
GLD240621C002050002023-03-22 2:31PM EDT205.0010.4010.8011.05+0.40+4.00%1815923.16%
GLD240621C002100002023-03-22 3:19PM EDT210.009.459.559.80+0.68+7.75%17023.31%
GLD240621C002150002023-03-22 2:32PM EDT215.008.158.508.70-1.37-14.39%101723.47%
GLD240621C002200002023-03-22 3:52PM EDT220.007.907.557.80+0.60+8.22%14023.74%
GLD240621C002250002023-03-22 1:31PM EDT225.006.406.807.00-1.33-17.21%216,97124.01%
GLD240621C002300002023-03-21 10:40AM EDT230.005.956.106.300.00-324024.28%
GLD240621C002350002023-03-22 9:49AM EDT235.005.005.505.70-1.20-19.35%1024.58%
GLD240621C002400002023-03-21 1:06PM EDT240.004.604.955.150.00-213724.85%
GLD240621C002450002023-03-22 1:47PM EDT245.004.154.454.65-0.40-8.79%484025.09%
GLD240621C002500002023-03-22 12:19PM EDT250.003.804.054.25-1.05-21.65%12883425.42%
GLD240621C002550002023-03-22 1:53PM EDT255.003.403.703.85-0.95-21.84%5673725.65%
GLD240621C002600002023-03-21 10:15AM EDT260.003.353.353.550.00-51,05826.00%
GLD240621C002650002023-03-22 1:46PM EDT265.002.873.053.25-0.81-22.01%957226.28%
GLD240621C002700002023-03-16 1:35PM EDT270.002.342.832.950.00-72026.47%
GLD240621C002750002023-03-13 11:39AM EDT275.001.902.602.720.00-100026.76%
GLD240621C002800002023-03-17 11:20AM EDT280.002.502.392.510.00-31031227.05%
GLD240621C002850002023-03-17 9:44AM EDT285.002.212.212.320.00-363027.31%
GLD240621C002900002023-03-17 9:35AM EDT290.002.022.042.150.00-20020027.59%
GLD240621C003000002023-03-21 10:10AM EDT300.001.851.761.860.00-12,25228.14%
PutsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD240621P000800002023-02-07 3:56PM EDT80.000.100.030.080.00--229.69%
GLD240621P000850002023-03-15 1:20PM EDT85.000.130.060.120.00-13629.00%
GLD240621P000950002023-01-12 12:20PM EDT95.000.190.080.230.00-5927.44%
GLD240621P001000002023-01-27 3:58PM EDT100.000.220.150.230.00-101625.49%
GLD240621P001050002023-02-21 10:30AM EDT105.000.240.150.220.00-1623.49%
GLD240621P001100002023-03-16 3:21PM EDT110.000.290.190.270.00--1122.41%
GLD240621P001150002022-10-13 1:55PM EDT115.001.070.005.000.00-1640.27%
GLD240621P001200002023-03-15 3:53PM EDT120.000.490.340.420.00-312420.46%
GLD240621P001250002023-03-20 1:34PM EDT125.000.560.460.540.00-407719.63%
GLD240621P001300002023-03-22 2:16PM EDT130.000.700.620.71-0.26-27.08%51118.92%
GLD240621P001350002023-03-21 3:55PM EDT135.001.020.830.930.00-205618.23%
GLD240621P001400002023-03-21 2:01PM EDT140.001.251.111.210.00-18419817.55%
GLD240621P001450002023-03-21 2:21PM EDT145.001.641.461.570.00-831,08916.89%
GLD240621P001500002023-03-17 10:36AM EDT150.002.201.932.040.00-2016.27%
GLD240621P001550002023-03-21 2:00PM EDT155.002.852.532.650.00-5922715.69%
GLD240621P001600002023-03-21 12:16PM EDT160.003.753.303.500.00-33,38215.26%
GLD240621P001650002023-03-21 1:10PM EDT165.005.004.354.550.00-1014.82%
GLD240621P001700002023-03-17 10:59AM EDT170.006.105.655.850.00-13,69014.39%
GLD240621P001750002023-03-21 2:38PM EDT175.008.377.307.500.00-116914.05%
GLD240621P001800002023-03-22 3:58PM EDT180.009.409.259.50-1.25-11.74%3644,62613.76%
GLD240621P001850002023-03-22 11:38AM EDT185.0012.5411.6011.85+0.74+6.27%1,000013.47%
GLD240621P001900002023-03-22 2:57PM EDT190.0014.2514.3514.60-1.15-7.47%136413.24%
GLD240621P001950002023-03-22 3:08PM EDT195.0018.2017.4517.70-2.72-13.00%2013.02%
GLD240621P002000002023-03-22 1:17PM EDT200.0022.4020.9021.15+1.05+4.92%15312.82%
GLD240621P002050002023-03-22 11:36AM EDT205.0026.1624.6024.90+0.72+2.83%51512.62%
GLD240621P002100002023-03-22 2:52PM EDT210.0028.5528.2029.20-4.60-13.88%5512.91%
GLD240621P002150002022-10-18 2:41PM EDT215.0061.2948.7053.500.00-1040.38%
GLD240621P002250002022-10-18 2:53PM EDT225.0072.3158.6563.500.00-4043.68%
GLD240621P002300002023-01-20 10:33AM EDT230.0051.1757.7059.350.00-10033.53%
GLD240621P002350002022-10-18 2:42PM EDT235.0081.3168.6573.500.00-1046.70%
GLD240621P002400002022-10-18 2:44PM EDT240.0086.4473.6578.500.00-26048.11%
GLD240621P002450002022-10-20 10:16AM EDT245.0092.4179.7084.500.00-1050.73%
GLD240621P002500002023-03-08 3:20PM EDT250.0081.0266.0567.400.00-2016.94%
GLD240621P002550002023-03-09 2:18PM EDT255.0085.1571.0572.400.00--017.77%
GLD240621P002600002023-03-09 2:18PM EDT260.0090.1076.0577.400.00--018.57%
GLD240621P002700002023-03-08 3:21PM EDT270.00100.9986.0587.350.00--019.89%
GLD240621P002750002023-03-10 10:31AM EDT275.00102.9691.0592.350.00--920.62%
GLD240621P002800002023-03-09 2:13PM EDT280.00109.8496.0597.400.00--021.56%
GLD240621P002900002023-03-08 3:14PM EDT290.00121.03106.05107.350.00--022.71%
GLD240621P002950002023-03-08 1:52PM EDT295.00126.12111.05112.350.00--023.37%
GLD240621P003000002023-03-08 3:18PM EDT300.00131.06116.05117.350.00--024.01%