Canada markets closed

SPDR Gold Shares (GLD)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
215.04-0.53 (-0.25%)
At close: 04:00PM EDT
214.96 -0.08 (-0.04%)
After hours: 04:17PM EDT
In The Money
Show:ListStraddle
CallsforAugust 16, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD240816C001200002024-04-19 1:40PM EDT120.00103.6996.6096.950.00-1168.34%
GLD240816C001250002024-04-09 12:11PM EDT125.0094.0091.7092.050.00-1465.11%
GLD240816C001400002024-03-15 1:46PM EDT140.0062.7279.0579.500.00--467.48%
GLD240816C001500002024-03-28 11:14AM EDT150.0057.7567.2067.500.00-5650.32%
GLD240816C001550002024-03-15 10:16AM EDT155.0048.6064.3564.800.00-1156.40%
GLD240816C001600002024-02-09 11:30AM EDT160.0031.6045.0045.500.00--10.00%
GLD240816C001700002024-04-02 9:30AM EDT170.0042.4047.6047.850.00-1837.95%
GLD240816C001750002024-04-12 2:05PM EDT175.0046.1542.7543.050.00-13535.34%
GLD240816C001760002024-04-12 12:35PM EDT176.0046.3841.7542.050.00-155534.65%
GLD240816C001770002024-02-29 11:44AM EDT177.0017.5032.0532.350.00-7877590.00%
GLD240816C001780002024-01-17 3:28PM EDT178.0015.1514.2514.550.00-160.00%
GLD240816C001790002024-01-17 11:04AM EDT179.0015.0513.3013.400.00--60.00%
GLD240816C001800002024-04-19 3:31PM EDT180.0044.6137.9038.150.00-52532.28%
GLD240816C001810002024-01-09 10:40AM EDT181.0015.6013.3513.550.00--110.00%
GLD240816C001820002024-01-09 10:51AM EDT182.0014.9012.6513.200.00--150.00%
GLD240816C001830002024-03-26 3:41PM EDT183.0022.6335.0035.250.00-20059730.57%
GLD240816C001840002024-04-08 9:46AM EDT184.0035.5034.0034.300.00-1930.05%
GLD240816C001850002024-04-12 2:16PM EDT185.0036.2233.0533.350.00-13929.54%
GLD240816C001860002024-04-19 9:49AM EDT186.0037.6032.1032.400.00-13129.00%
GLD240816C001870002024-03-14 12:13PM EDT187.0017.7733.3033.750.00-101635.41%
GLD240816C001880002024-04-19 10:50AM EDT188.0036.5030.2030.500.00-953127.94%
GLD240816C001890002024-04-15 9:55AM EDT189.0031.8029.2529.550.00-177027.39%
GLD240816C001900002024-04-23 11:33AM EDT190.0028.2928.2528.55-7.23-20.35%132026.69%
GLD240816C001910002024-04-02 12:30PM EDT191.0022.2527.3527.650.00-117826.29%
GLD240816C001920002024-04-17 11:07AM EDT192.0032.8626.4026.700.00-16825.73%
GLD240816C001930002024-04-22 11:55AM EDT193.0026.8925.5025.800.00-410225.31%
GLD240816C001940002024-04-22 11:55AM EDT194.0025.9424.6024.850.00-415324.73%
GLD240816C001950002024-04-22 1:10PM EDT195.0024.8723.6523.950.00-32,60824.29%
GLD240816C001960002024-04-18 11:27AM EDT196.0028.4222.7523.000.00-493323.70%
GLD240816C001970002024-04-15 3:49PM EDT197.0027.9221.8522.100.00-123123.24%
GLD240816C001980002024-04-23 9:50AM EDT198.0021.4021.0021.20-6.70-23.84%2737822.76%
GLD240816C001990002024-04-22 1:09PM EDT199.0021.2520.1020.350.00-110622.41%
GLD240816C002000002024-04-23 12:43PM EDT200.0020.0019.2519.45+0.40+2.04%101,17321.90%
GLD240816C002050002024-04-23 2:39PM EDT205.0015.5015.2015.40-0.15-0.96%71,97520.23%
GLD240816C002100002024-04-23 3:16PM EDT210.0011.8511.6511.80-0.40-3.27%961,81518.95%
GLD240816C002150002024-04-23 3:49PM EDT215.008.858.708.85-0.30-3.28%2205,42218.26%
GLD240816C002200002024-04-23 3:54PM EDT220.006.506.406.55-0.25-3.70%771,58618.01%
GLD240816C002250002024-04-23 3:54PM EDT225.004.804.704.85-0.17-3.42%574,00818.12%
GLD240816C002300002024-04-23 3:10PM EDT230.003.553.453.60-0.10-2.74%1,6194,19718.42%
GLD240816C002350002024-04-23 10:30AM EDT235.002.552.602.67-0.18-6.59%376718.78%
GLD240816C002400002024-04-23 3:40PM EDT240.001.981.952.00-0.06-2.94%671,30019.23%
GLD240816C002450002024-04-23 2:28PM EDT245.001.561.471.52-0.02-1.27%1729819.75%
GLD240816C002500002024-04-23 12:20PM EDT250.001.121.121.15-0.06-5.08%585420.23%
GLD240816C002550002024-04-22 10:08AM EDT255.000.990.870.910.00-628420.89%
GLD240816C002600002024-04-23 1:23PM EDT260.000.750.670.710.00-1728721.44%
GLD240816C002650002024-04-22 9:59AM EDT265.000.630.530.560.00-527021.99%
GLD240816C002700002024-04-22 10:08AM EDT270.000.510.430.460.00-14522.66%
GLD240816C002750002024-04-22 4:03PM EDT275.000.390.350.380.00-5115823.32%
GLD240816C002800002024-04-17 9:30AM EDT280.000.740.290.320.00-167024.00%
GLD240816C002850002024-04-23 12:10PM EDT285.000.250.250.27-0.06-19.35%10527724.63%
GLD240816C002900002024-04-16 11:26AM EDT290.000.600.210.240.00-13125.44%
GLD240816C002950002024-04-23 9:37AM EDT295.000.180.180.21-0.21-53.85%122326.12%
GLD240816C003000002024-04-19 1:46PM EDT300.000.350.150.180.00-453726.71%
GLD240816C003050002024-04-19 9:46AM EDT305.000.300.140.160.00-210527.39%
GLD240816C003100002024-04-12 12:29PM EDT310.000.410.120.140.00-13327.98%
GLD240816C003150002024-04-15 4:10PM EDT315.000.370.110.130.00-2128.71%
GLD240816C003200002024-04-05 10:52AM EDT320.000.160.100.120.00-13313329.44%
GLD240816C003250002024-04-12 11:14AM EDT325.000.490.090.110.00-310330.08%
GLD240816C003300002024-04-12 9:47AM EDT330.000.350.080.100.00-1130.71%
GLD240816C003350002024-04-18 12:36PM EDT335.000.170.070.090.00--131.25%
GLD240816C003400002024-03-08 11:14AM EDT340.000.080.090.120.00-130033.25%
GLD240816C003450002024-04-05 2:32PM EDT345.000.110.060.080.00-126932.62%
GLD240816C003500002024-03-13 2:28PM EDT350.000.050.130.170.00-110336.52%
GLD240816C003550002024-03-18 4:01PM EDT355.000.030.100.130.00-21721136.23%
GLD240816C003600002024-04-12 9:44AM EDT360.000.220.040.060.00-531334.08%
GLD240816C003700002024-04-23 9:30AM EDT370.000.030.040.06+0.01+50.00%3512035.65%
GLD240816C003750002024-04-15 2:26PM EDT375.000.050.030.05-0.07-58.33%548635.74%
GLD240816C003800002024-04-22 9:36AM EDT380.000.040.030.050.00-16936.52%
PutsforAugust 16, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD240816P001000002024-02-21 2:59PM EDT100.000.010.010.020.00--26046.48%
GLD240816P001050002024-03-28 3:53PM EDT105.000.010.000.010.00-326341.41%
GLD240816P001200002024-04-22 9:54AM EDT120.000.010.000.010.00-310333.99%
GLD240816P001250002024-03-28 9:40AM EDT125.000.020.000.010.00-3331.64%
GLD240816P001300002024-01-18 11:35AM EDT130.000.060.020.050.00-3,0003,00034.57%
GLD240816P001350002024-04-11 3:59PM EDT135.000.020.010.020.00-5729.30%
GLD240816P001400002024-04-11 3:57PM EDT140.000.020.010.020.00--327.15%
GLD240816P001450002024-04-18 3:44PM EDT145.000.030.020.030.00-2326.17%
GLD240816P001500002024-04-11 3:56PM EDT150.000.030.030.040.00-3724.81%
GLD240816P001550002024-04-19 2:02PM EDT155.000.040.030.040.00-211722.75%
GLD240816P001600002024-04-02 2:49PM EDT160.000.070.040.060.00-11021.78%
GLD240816P001650002024-04-17 1:17PM EDT165.000.060.060.070.00-14720.12%
GLD240816P001700002024-04-18 9:31AM EDT170.000.080.070.090.00-14,46318.70%
GLD240816P001750002024-04-22 9:30AM EDT175.000.130.100.120.00-964,98917.33%
GLD240816P001760002024-04-10 9:43AM EDT176.000.150.110.130.00-31,36817.14%
GLD240816P001770002024-03-20 3:23PM EDT177.000.250.110.140.00-13,62616.90%
GLD240816P001780002024-03-27 12:56PM EDT178.000.230.120.150.00-511216.65%
GLD240816P001790002024-03-20 3:23PM EDT179.000.320.130.150.00-13816.21%
GLD240816P001800002024-04-23 10:47AM EDT180.000.190.150.17+0.04+26.67%22,23316.11%
GLD240816P001810002024-04-09 9:30AM EDT181.000.200.160.190.00-124715.99%
GLD240816P001820002024-04-23 12:49PM EDT182.000.180.180.20-0.04-18.18%10020415.67%
GLD240816P001830002024-04-19 9:49AM EDT183.000.190.190.220.00-386815.50%
GLD240816P001840002024-04-04 11:46AM EDT184.000.270.210.240.00-412,49915.31%
GLD240816P001850002024-04-23 12:40PM EDT185.000.240.230.26+0.02+9.09%8006,01615.06%
GLD240816P001860002024-04-19 10:57AM EDT186.000.230.260.290.00-152,60914.93%
GLD240816P001870002024-04-22 2:25PM EDT187.000.330.290.310.00-113914.66%
GLD240816P001880002024-04-22 3:36PM EDT188.000.360.320.350.00-7201,46914.55%
GLD240816P001890002024-04-23 12:51PM EDT189.000.360.360.39-0.04-10.00%40030014.41%
GLD240816P001900002024-04-23 11:31AM EDT190.000.410.390.42+0.08+24.24%1002,35814.16%
GLD240816P001910002024-04-23 12:48PM EDT191.000.450.440.470.00-4512414.03%
GLD240816P001920002024-04-23 12:28PM EDT192.000.490.490.53-0.04-7.55%646,67513.93%
GLD240816P001930002024-04-10 10:36AM EDT193.000.530.550.580.00-230713.72%
GLD240816P001940002024-04-23 12:49PM EDT194.000.610.610.64+0.01+1.67%4117713.55%
GLD240816P001950002024-04-23 11:18AM EDT195.000.720.690.72+0.02+2.86%5028813.45%
GLD240816P001960002024-04-23 10:13AM EDT196.000.780.760.810.00-592,02413.34%
GLD240816P001970002024-04-22 9:30AM EDT197.000.840.850.900.00-1449813.21%
GLD240816P001980002024-04-23 2:18PM EDT198.000.950.950.99+0.23+31.94%16,02013.03%
GLD240816P001990002024-04-22 2:43PM EDT199.001.111.071.11+0.02+1.83%17334112.93%
GLD240816P002000002024-04-23 3:35PM EDT200.001.221.201.24+0.04+3.39%17976112.82%
GLD240816P002050002024-04-23 3:35PM EDT205.002.092.072.13+0.04+1.95%113,18412.34%
GLD240816P002100002024-04-23 1:40PM EDT210.003.453.503.55-0.05-1.43%123,45311.98%
GLD240816P002150002024-04-23 2:48PM EDT215.005.505.555.65+0.24+4.56%3802,75011.73%
GLD240816P002200002024-04-23 1:04PM EDT220.008.108.408.600.00-1245911.84%
GLD240816P002250002024-04-23 1:26PM EDT225.0011.6511.9012.05+3.60+44.72%1666811.63%
GLD240816P002300002024-04-23 12:49PM EDT230.0015.6515.9016.10+0.47+3.10%2127211.60%
GLD240816P002350002024-04-23 10:05AM EDT235.0021.0020.3020.50+5.10+32.08%356011.38%
GLD240816P002400002024-04-16 11:43AM EDT240.0020.5024.9525.250.00-44211.70%
GLD240816P002450002024-04-15 2:21PM EDT245.0026.4029.8530.150.00-6212.45%
GLD240816P002500002024-04-22 3:18PM EDT250.0034.4334.8535.150.00-450013.99%
GLD240816P002550002024-04-16 3:59PM EDT255.0033.8539.8540.150.00-843015.50%
GLD240816P002600002024-04-12 10:18AM EDT260.0036.5544.8545.150.00-6016.94%
GLD240816P002650002024-04-12 10:27AM EDT265.0041.7049.8550.150.00-91018.34%
GLD240816P002800002024-03-07 11:35AM EDT280.0080.4064.7065.000.00--018.60%
GLD240816P003000002024-04-17 3:51PM EDT300.0080.4084.8585.200.00-1127.95%
GLD240816P003050002024-04-17 3:51PM EDT305.0085.4289.8090.150.00--028.20%
GLD240816P003600002024-04-18 3:27PM EDT360.00139.55144.80145.150.00--039.11%