Canada markets open in 6 hours 11 minutes

SPDR Gold Shares (GLD)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
216.89-2.91 (-1.32%)
At close: 04:00PM EDT
217.19 +0.30 (+0.14%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD240719C001000002024-04-10 9:30AM EDT100.00115.580.000.000.00-100.00%
GLD240719C001200002024-04-10 9:30AM EDT120.0095.980.000.000.00-100.00%
GLD240719C001250002024-01-11 1:17PM EDT125.0064.9765.0065.500.00-420.00%
GLD240719C001300002023-12-21 2:05PM EDT130.0062.5961.0061.350.00--50.00%
GLD240719C001500002024-04-12 9:33AM EDT150.0073.570.000.000.00-100.00%
GLD240719C001550002023-12-15 3:31PM EDT155.0036.5538.5038.900.00-110.00%
GLD240719C001600002023-12-04 11:32AM EDT160.0033.5233.0033.250.00--10.00%
GLD240719C001650002024-04-12 12:06PM EDT165.0058.650.000.000.00-1000.00%
GLD240719C001660002023-12-18 11:01AM EDT166.0027.0525.7026.050.00-190.00%
GLD240719C001670002023-12-18 11:14AM EDT167.0025.9024.7525.150.00--20.00%
GLD240719C001680002024-02-14 11:14AM EDT168.0020.1534.6034.900.00-1190.00%
GLD240719C001690002024-04-11 3:06PM EDT169.0052.020.000.000.00-100.00%
GLD240719C001700002024-03-21 10:06AM EDT170.0035.350.000.000.00-500.00%
GLD240719C001710002023-12-18 11:10AM EDT171.0022.4021.1521.500.00-39550.00%
GLD240719C001720002024-03-01 10:45AM EDT172.0021.5536.2536.550.00-12460.00%
GLD240719C001730002024-03-01 10:41AM EDT173.0020.7535.3035.550.00-15150.00%
GLD240719C001740002023-12-22 2:46PM EDT174.0022.6317.5517.900.00-2360.00%
GLD240719C001750002024-04-02 3:37PM EDT175.0038.450.000.000.00-400.00%
GLD240719C001760002024-04-02 10:35AM EDT176.0037.130.000.000.00-100.00%
GLD240719C001770002024-01-23 1:53PM EDT177.0016.1014.8014.900.00-5320.00%
GLD240719C001780002024-03-14 11:36AM EDT178.0024.9841.2541.600.00-1436.33%
GLD240719C001790002024-03-12 9:45AM EDT179.0024.4339.6539.950.00-2232.64%
GLD240719C001800002024-04-12 2:15PM EDT180.0040.350.000.000.00-600.00%
GLD240719C001810002024-04-12 2:14PM EDT181.0039.500.000.000.00-100.00%
GLD240719C001820002024-03-08 1:49PM EDT182.0024.2035.6036.000.00-31125.65%
GLD240719C001830002024-03-28 1:35PM EDT183.0025.430.000.000.00-200.00%
GLD240719C001840002024-04-12 12:23PM EDT184.0038.900.000.000.00-1000.00%
GLD240719C001850002024-04-12 11:31AM EDT185.0038.350.000.000.00-500.00%
GLD240719C001860002024-04-12 12:05PM EDT186.0038.050.000.000.00-1500.00%
GLD240719C001870002024-04-12 2:04PM EDT187.0033.700.000.000.00-100.00%
GLD240719C001880002024-04-12 2:18PM EDT188.0032.490.000.000.00-100.00%
GLD240719C001890002024-04-12 2:24PM EDT189.0031.270.000.000.00-100.00%
GLD240719C001900002024-04-12 3:36PM EDT190.0029.550.000.000.00-1600.00%
GLD240719C001910002024-04-11 12:24PM EDT191.0028.700.000.000.00-100.00%
GLD240719C001920002024-04-12 3:38PM EDT192.0027.870.000.000.00-900.00%
GLD240719C001930002024-04-10 1:07PM EDT193.0025.750.000.000.00-100.00%
GLD240719C001940002024-04-09 3:48PM EDT194.0026.590.000.000.00-400.00%
GLD240719C001950002024-04-12 3:05PM EDT195.0024.490.000.000.00-1200.00%
GLD240719C001960002024-04-12 10:47AM EDT196.0030.900.000.000.00-100.00%
GLD240719C001970002024-04-12 2:46PM EDT197.0022.800.000.000.00-1500.00%
GLD240719C001980002024-04-12 11:13AM EDT198.0028.780.000.000.00-600.00%
GLD240719C001990002024-04-10 10:52AM EDT199.0021.960.000.000.00-200.00%
GLD240719C002000002024-04-12 2:43PM EDT200.0020.170.000.000.00-2400.00%
GLD240719C002050002024-04-12 3:28PM EDT205.0016.330.000.000.00-33300.00%
GLD240719C002100002024-04-12 3:56PM EDT210.0012.820.000.000.00-51000.00%
GLD240719C002150002024-04-12 4:08PM EDT215.009.750.000.000.00-53800.00%
GLD240719C002200002024-04-12 3:58PM EDT220.007.270.000.000.00-60100.78%
GLD240719C002250002024-04-12 3:56PM EDT225.005.400.000.000.00-3,83401.56%
GLD240719C002300002024-04-12 3:58PM EDT230.004.000.000.000.00-3,90603.13%
GLD240719C002350002024-04-12 3:56PM EDT235.003.040.000.000.00-51603.13%
GLD240719C002400002024-04-12 3:43PM EDT240.002.250.000.000.00-3,05603.13%
GLD240719C002450002024-04-12 2:41PM EDT245.001.760.000.000.00-18306.25%
GLD240719C002500002024-04-12 3:50PM EDT250.001.350.000.000.00-2,94106.25%
GLD240719C002550002024-04-12 3:41PM EDT255.001.070.000.000.00-42606.25%
GLD240719C002600002024-04-12 3:37PM EDT260.000.850.000.000.00-3,48006.25%
GLD240719C002650002024-04-12 3:31PM EDT265.000.680.000.000.00-14606.25%
GLD240719C002700002024-04-12 3:02PM EDT270.000.530.000.000.00-11506.25%
GLD240719C002750002024-04-12 3:32PM EDT275.000.470.000.000.00-2,211012.50%
GLD240719C002800002024-04-12 10:53AM EDT280.000.960.000.000.00-138012.50%
GLD240719C002850002024-04-12 11:13AM EDT285.000.800.000.000.00-436012.50%
GLD240719C002900002024-04-12 12:44PM EDT290.000.420.000.000.00-67012.50%
GLD240719C002950002024-04-12 1:40PM EDT295.000.340.000.000.00-1012.50%
GLD240719C003000002024-04-12 3:55PM EDT300.000.250.000.000.00-386012.50%
PutsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD240719P001050002024-03-22 3:50PM EDT105.000.010.000.000.00-100025.00%
GLD240719P001100002024-01-30 12:52PM EDT110.000.020.000.000.00--325.00%
GLD240719P001150002024-03-06 4:47PM EDT115.000.020.000.010.00-218540.63%
GLD240719P001200002024-01-24 1:20PM EDT120.000.020.010.030.00--341.80%
GLD240719P001250002024-03-21 3:23PM EDT125.000.020.000.000.00-2025.00%
GLD240719P001300002024-04-08 9:32AM EDT130.000.010.000.000.00-5025.00%
GLD240719P001350002024-04-01 12:33PM EDT135.000.020.000.000.00-2025.00%
GLD240719P001400002024-04-10 10:58AM EDT140.000.020.000.000.00-500012.50%
GLD240719P001450002024-03-28 9:32AM EDT145.000.030.000.000.00-2012.50%
GLD240719P001500002024-04-02 3:51PM EDT150.000.040.000.000.00-2012.50%
GLD240719P001550002024-04-10 10:14AM EDT155.000.030.000.000.00-236012.50%
GLD240719P001600002024-04-10 10:14AM EDT160.000.040.000.000.00-10012.50%
GLD240719P001650002024-04-05 2:59PM EDT165.000.040.000.000.00-1012.50%
GLD240719P001660002024-04-09 11:53AM EDT166.000.070.000.000.00-32012.50%
GLD240719P001680002024-01-24 3:04PM EDT168.000.520.240.270.00-1326.00%
GLD240719P001690002024-04-05 10:19AM EDT169.000.070.000.000.00-11012.50%
GLD240719P001700002024-04-12 12:21PM EDT170.000.090.000.000.00-3012.50%
GLD240719P001710002024-02-12 2:22PM EDT171.000.510.120.150.00-12991022.27%
GLD240719P001720002024-03-07 11:11AM EDT172.000.190.060.080.00-25,51119.97%
GLD240719P001730002024-03-13 12:30PM EDT173.000.170.090.130.00-34,62220.90%
GLD240719P001740002024-02-29 11:28AM EDT174.000.390.090.120.00-14,19820.17%
GLD240719P001750002024-04-04 2:37PM EDT175.000.100.000.000.00-1006.25%
GLD240719P001760002024-03-22 9:30AM EDT176.000.170.000.000.00-106.25%
GLD240719P001770002024-04-08 9:30AM EDT177.000.110.000.000.00-2606.25%
GLD240719P001780002024-04-03 10:00AM EDT178.000.190.000.000.00-206.25%
GLD240719P001790002024-04-12 1:37PM EDT179.000.150.000.000.00-806.25%
GLD240719P001800002024-04-12 12:18PM EDT180.000.140.000.000.00-1006.25%
GLD240719P001810002024-04-12 1:37PM EDT181.000.190.000.000.00-506.25%
GLD240719P001820002024-04-05 9:30AM EDT182.000.140.000.000.00-106.25%
GLD240719P001830002024-04-12 12:36PM EDT183.000.190.000.000.00-2506.25%
GLD240719P001840002024-04-04 1:11PM EDT184.000.180.000.000.00-206.25%
GLD240719P001850002024-04-12 3:44PM EDT185.000.260.000.000.00-706.25%
GLD240719P001860002024-04-12 1:56PM EDT186.000.300.000.000.00-106.25%
GLD240719P001870002024-04-12 9:58AM EDT187.000.220.000.000.00-106.25%
GLD240719P001880002024-04-12 3:52PM EDT188.000.330.000.000.00-3506.25%
GLD240719P001890002024-04-11 3:09PM EDT189.000.250.000.000.00-1606.25%
GLD240719P001900002024-04-12 2:39PM EDT190.000.420.000.000.00-90006.25%
GLD240719P001910002024-04-12 1:38PM EDT191.000.450.000.000.00-1006.25%
GLD240719P001920002024-04-08 10:05AM EDT192.000.380.000.000.00-106.25%
GLD240719P001930002024-04-05 12:24PM EDT193.000.400.000.000.00-1006.25%
GLD240719P001940002024-04-08 2:12PM EDT194.000.470.000.000.00-1106.25%
GLD240719P001950002024-04-12 2:40PM EDT195.000.690.000.000.00-23406.25%
GLD240719P001960002024-04-10 12:08PM EDT196.000.570.000.000.00-4503.13%
GLD240719P001970002024-04-08 11:31AM EDT197.000.670.000.000.00-103.13%
GLD240719P001980002024-04-12 3:21PM EDT198.000.950.000.000.00-503.13%
GLD240719P001990002024-04-12 10:59AM EDT199.000.680.000.000.00-203.13%
GLD240719P002000002024-04-12 3:57PM EDT200.001.090.000.000.00-48203.13%
GLD240719P002050002024-04-12 3:43PM EDT205.001.890.000.000.00-28503.13%
GLD240719P002100002024-04-12 3:51PM EDT210.003.150.000.000.00-6,64901.56%
GLD240719P002150002024-04-12 3:52PM EDT215.005.080.000.000.00-53100.39%
GLD240719P002200002024-04-12 3:14PM EDT220.008.050.000.000.00-12500.00%
GLD240719P002250002024-04-12 2:37PM EDT225.0011.220.000.000.00-28200.00%
GLD240719P002300002024-04-12 11:19AM EDT230.0011.300.000.000.00-1200.00%
GLD240719P002350002024-04-10 11:10AM EDT235.0019.220.000.000.00-100.00%
GLD240719P002400002024-04-12 2:48PM EDT240.0024.050.000.000.00-400.00%
GLD240719P002450002024-04-12 11:18AM EDT245.0023.200.000.000.00-200.00%
GLD240719P002500002024-04-11 10:14AM EDT250.0033.130.000.000.00--00.00%
GLD240719P002550002024-04-12 10:20AM EDT255.0031.900.000.000.00-4700.00%
GLD240719P002600002024-04-12 11:01AM EDT260.0035.650.000.000.00-3400.00%
GLD240719P002800002024-04-11 10:14AM EDT280.0063.080.000.000.00-100.00%
GLD240719P003000002024-04-11 10:14AM EDT300.0083.110.000.000.00--00.00%