Canada markets closed

SPDR Gold Shares (GLD)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
192.89+3.58 (+1.89%)
At close: 04:00PM EST
193.11 +0.22 (+0.11%)
After hours: 07:57PM EST
In The Money
Show:ListStraddle
CallsforSeptember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD240920C000750002023-12-26 11:45AM EST75.00118.06113.80114.550.00-5430.00%
GLD240920C000800002023-10-02 12:29PM EST80.0093.16104.25109.000.00-2570.00%
GLD240920C000830002023-09-22 8:49AM EST83.0099.19103.50104.350.00--10.00%
GLD240920C000850002023-04-03 2:58PM EST85.00104.10106.40109.800.00--072.68%
GLD240920C000900002024-02-20 10:01AM EST90.00100.25104.65105.900.00-1171.89%
GLD240920C000950002023-06-23 8:58AM EST95.0089.6391.7092.350.00-210.00%
GLD240920C001000002024-01-11 2:07PM EST100.0090.2290.0090.700.00-240.00%
GLD240920C001050002024-02-20 12:16PM EST105.0085.4690.1091.350.00-1262.06%
GLD240920C001100002023-09-14 12:26PM EST110.0072.6673.2074.050.00-440.00%
GLD240920C001150002023-09-14 12:27PM EST115.0067.9168.5069.300.00-2130.00%
GLD240920C001200002024-02-20 10:01AM EST120.0071.2575.5576.800.00-11352.92%
GLD240920C001250002023-09-22 11:26AM EST125.0059.6763.7064.500.00-4380.00%
GLD240920C001300002023-06-30 10:59AM EST130.0055.8458.7559.800.00-230.00%
GLD240920C001350002023-10-25 11:17AM EST135.0054.9355.2056.100.00-100.00%
GLD240920C001400002024-02-05 12:17PM EST140.0051.6556.1557.400.00-13743.60%
GLD240920C001450002024-01-18 3:40PM EST145.0047.0145.4046.050.00-2590.00%
GLD240920C001460002023-06-30 10:57AM EST146.0041.4644.0045.200.00-70770.00%
GLD240920C001470002023-07-07 8:37AM EST147.0040.7641.9042.250.00-76730.00%
GLD240920C001480002023-07-05 10:16AM EST148.0039.9541.1541.550.00-4580.00%
GLD240920C001490002024-01-12 9:41AM EST149.0046.4842.6043.450.00-2450.00%
GLD240920C001500002024-01-22 9:30AM EST150.0042.050.000.000.00-2780.00%
GLD240920C001510002024-01-11 12:15PM EST151.0041.0040.7041.550.00-61820.00%
GLD240920C001520002023-10-19 12:22PM EST152.0038.1537.8038.500.00-12920.00%
GLD240920C001530002023-07-10 9:41AM EST153.0035.5134.2034.850.00-41050.00%
GLD240920C001540002023-07-07 8:40AM EST154.0035.1635.7036.100.00-2630.00%
GLD240920C001550002024-01-11 12:13PM EST155.0037.0036.9037.700.00-1081210.00%
GLD240920C001560002023-07-07 8:38AM EST156.0033.2634.0034.400.00-230.00%
GLD240920C001580002024-01-17 11:17AM EST158.0033.6932.9533.550.00--130.00%
GLD240920C001590002023-09-01 8:32AM EST159.0031.2521.6022.600.00-110.00%
GLD240920C001600002024-02-27 9:40AM EST160.0033.1036.9038.050.00-11332.04%
GLD240920C001610002023-06-16 1:40PM EST161.0032.2530.8032.000.00-11011.62%
GLD240920C001630002024-01-11 12:57PM EST163.0029.5029.7029.850.00-660.00%
GLD240920C001640002024-01-17 11:17AM EST164.0028.1427.3527.950.00-44420.00%
GLD240920C001650002024-01-18 3:42PM EST165.0028.2026.4527.000.00-1250.00%
GLD240920C001660002024-02-13 10:52AM EST166.0024.0431.1532.300.00-81028.68%
GLD240920C001680002024-02-23 9:30AM EST168.0024.8529.2530.450.00-232527.70%
GLD240920C001690002024-02-14 10:14AM EST169.0020.9228.3029.500.00-1427.14%
GLD240920C001700002024-03-01 1:30PM EST170.0028.2027.4528.50+3.75+15.34%2057826.47%
GLD240920C001710002024-02-16 10:00AM EST171.0020.0526.4527.600.00-4526.02%
GLD240920C001720002024-02-23 11:56AM EST172.0022.4025.5526.700.00-59359625.57%
GLD240920C001730002023-11-24 10:27AM EST173.0021.5024.7525.550.00-262724.55%
GLD240920C001740002024-02-15 3:28PM EST174.0017.9523.7024.850.00-21324.52%
GLD240920C001750002024-02-20 11:16AM EST175.0018.8522.8023.900.00-4020723.94%
GLD240920C001760002023-12-18 1:12PM EST176.0020.8518.6019.100.00-1214.55%
GLD240920C001770002023-10-30 11:59AM EST177.0020.0421.5022.150.00-55123.07%
GLD240920C001780002024-01-09 9:51AM EST178.0018.9516.7017.500.00-222514.40%
GLD240920C001790002024-02-14 9:52AM EST179.0013.0019.2520.400.00-1722.17%
GLD240920C001800002024-03-01 11:31AM EST180.0018.1018.4019.45+3.67+25.43%134221.55%
GLD240920C001810002024-03-01 11:21AM EST181.0017.4017.5518.60+3.58+25.90%402,03021.12%
GLD240920C001820002024-02-21 10:26AM EST182.0013.3916.8517.700.00-11820.58%
GLD240920C001830002023-10-17 1:37PM EST183.0011.9513.2013.700.00-105413.94%
GLD240920C001840002024-02-15 9:59AM EST184.0010.5715.2016.100.00-286619.84%
GLD240920C001850002024-03-01 2:32PM EST185.0015.1014.4515.25+2.95+24.28%161,18919.36%
GLD240920C001860002024-03-01 2:35PM EST186.0014.3513.6514.60+4.54+46.28%22019.23%
GLD240920C001870002024-03-01 12:25PM EST187.0013.3012.9513.65+3.80+40.00%225718.53%
GLD240920C001880002024-03-01 11:11AM EST188.0011.8412.2013.15+1.97+19.96%250118.63%
GLD240920C001890002024-03-01 10:21AM EST189.0010.2911.5012.45+0.94+10.05%4051718.34%
GLD240920C001900002024-03-01 3:44PM EST190.0011.4010.9011.80+2.48+27.80%1470018.12%
GLD240920C001910002024-03-01 12:39PM EST191.0010.6010.2011.15+3.35+46.21%516417.87%
GLD240920C001920002024-03-01 12:29PM EST192.0010.009.6010.55+3.15+45.99%3013,22517.69%
GLD240920C001930002024-03-01 3:52PM EST193.009.659.0010.00+2.60+36.88%684417.56%
GLD240920C001940002024-03-01 3:51PM EST194.009.008.459.45+2.40+36.36%8619117.41%
GLD240920C001950002024-03-01 12:34PM EST195.008.358.008.90+2.23+36.44%608,85617.24%
GLD240920C001960002024-03-01 10:30AM EST196.006.707.458.10+0.95+16.52%211416.60%
GLD240920C001970002024-02-29 2:49PM EST197.005.357.008.000.00-393,85217.15%
GLD240920C001980002024-03-01 1:15PM EST198.007.006.757.35+2.00+40.00%15978716.71%
GLD240920C001990002024-03-01 1:13PM EST199.006.556.356.95+2.40+57.83%4145116.68%
GLD240920C002000002024-03-01 3:29PM EST200.006.386.006.55+1.98+45.00%634,69616.63%
GLD240920C002050002024-03-01 3:18PM EST205.004.724.404.75+1.92+68.57%1675,94216.30%
GLD240920C002100002024-03-01 2:30PM EST210.003.553.253.55+1.31+58.48%1822,63916.45%
GLD240920C002150002024-03-01 2:30PM EST215.002.662.482.69+0.97+57.40%523,04416.76%
GLD240920C002200002024-03-01 3:27PM EST220.002.031.832.19+0.94+86.24%1,5724,30917.50%
GLD240920C002250002024-03-01 11:24AM EST225.001.341.401.71+0.43+47.25%95,59117.93%
GLD240920C002300002024-03-01 1:35PM EST230.001.191.041.24+0.51+75.00%18718,25817.98%
GLD240920C002350002024-02-29 9:49AM EST235.000.550.781.080.00-5059718.87%
GLD240920C002400002024-03-01 1:31PM EST240.000.760.610.87+0.32+72.73%526,13619.35%
GLD240920C002450002024-02-29 11:19AM EST245.000.330.460.610.00-2031,00619.24%
GLD240920C002500002024-03-01 1:07PM EST250.000.450.360.50+0.09+25.00%899,43719.74%
GLD240920C002550002024-01-31 1:31PM EST255.000.600.370.410.00-10022620.19%
GLD240920C002600002024-02-01 11:27AM EST260.000.630.210.430.00-110121.49%
GLD240920C002650002023-10-03 1:48PM EST265.000.551.121.180.00-13927.41%
GLD240920C002700002024-02-02 9:36AM EST270.000.300.130.250.00-258321.70%
GLD240920C002750002024-02-05 2:47PM EST275.000.240.100.220.00-127622.27%
GLD240920C002800002024-02-05 9:41AM EST280.000.210.080.190.00-217822.73%
GLD240920C002850002024-02-23 3:16PM EST285.000.110.060.170.00-15923.29%
GLD240920C002900002024-02-23 2:11PM EST290.000.100.050.150.00-120623.78%
GLD240920C002950002023-12-07 9:30AM EST295.000.530.320.370.00-101127.91%
GLD240920C003000002024-02-28 2:43PM EST300.000.070.020.120.00-12,80924.76%
GLD240920C003050002023-12-13 10:13AM EST305.000.280.180.260.00--528.22%
GLD240920C003100002023-12-12 10:00AM EST310.000.270.160.240.00-1017528.71%
GLD240920C003150002023-12-12 10:00AM EST315.000.230.150.220.00-102529.20%
GLD240920C003200002024-02-16 9:30AM EST320.000.060.000.140.00-501728.32%
GLD240920C003250002023-09-27 9:33AM EST325.000.200.570.640.00-525235.91%
GLD240920C003300002023-12-07 9:42AM EST330.000.300.170.210.00-103231.30%
GLD240920C003350002023-08-03 8:35AM EST335.000.400.260.330.00--134.03%
GLD240920C003400002023-09-26 11:48AM EST340.000.170.370.500.00--4536.94%
GLD240920C003450002023-08-25 1:04PM EST345.000.270.170.210.00-1133.45%
GLD240920C003500002024-01-11 3:27PM EST350.000.100.020.040.00-22328.52%
GLD240920C003550002023-06-02 8:47AM EST355.000.700.170.460.00-1138.72%
GLD240920C003600002024-02-23 3:11PM EST360.000.030.000.110.00-242432.91%
GLD240920C003650002023-10-18 9:15AM EST365.000.330.000.000.00-1212.50%
GLD240920C003700002024-02-27 9:30AM EST370.000.030.000.110.00-1434.13%
GLD240920C003750002024-01-30 9:30AM EST375.000.050.000.000.00-192112.50%
GLD240920C003800002024-03-01 1:23PM EST380.000.040.000.10-0.05-55.56%331234.96%
PutsforSeptember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD240920P000800002023-10-30 11:37AM EST80.000.050.010.050.00-8817744.53%
GLD240920P000830002023-03-03 10:36AM EST83.000.590.000.390.00-1150.29%
GLD240920P000880002024-01-31 3:58PM EST88.000.020.000.050.00-38940.04%
GLD240920P000890002024-01-31 3:53PM EST89.000.020.000.050.00--8239.45%
GLD240920P000950002023-10-18 1:29PM EST95.000.030.020.060.00-4537.11%
GLD240920P001000002024-02-01 10:08AM EST100.000.020.000.060.00-888934.57%
GLD240920P001050002023-10-18 8:52AM EST105.000.050.000.000.00-1612.50%
GLD240920P001100002024-02-08 3:30PM EST110.000.020.010.040.00-26447428.61%
GLD240920P001150002023-10-18 1:26PM EST115.000.090.050.090.00-212829.10%
GLD240920P001200002024-03-01 11:59AM EST120.000.030.000.14-0.08-72.73%39428.52%
GLD240920P001250002024-02-23 11:43AM EST125.000.040.000.090.00-102024.81%
GLD240920P001300002024-01-19 9:30AM EST130.000.080.030.050.00-1221.19%
GLD240920P001350002024-02-21 3:53PM EST135.000.030.000.110.00-2532421.39%
GLD240920P001400002024-02-16 3:01PM EST140.000.060.000.130.00-13,31919.87%
GLD240920P001450002024-01-04 12:09PM EST145.000.210.080.120.00-1317.75%
GLD240920P001480002024-01-02 3:09PM EST148.000.270.100.140.00-15015216.99%
GLD240920P001490002023-11-14 9:34AM EST149.000.500.280.340.00-6719.21%
GLD240920P001500002023-11-08 10:19AM EST150.000.540.400.480.00-3,0003,62320.07%
GLD240920P001510002023-10-26 9:11AM EST151.000.690.380.440.00-1019.29%
GLD240920P001520002023-07-21 9:11AM EST152.001.081.231.400.00-454524.52%
GLD240920P001550002024-01-17 9:31AM EST155.000.340.000.000.00-11,9586.25%
GLD240920P001560002023-10-26 11:08AM EST156.000.950.560.620.00-3018.41%
GLD240920P001570002023-10-27 2:24PM EST157.000.990.570.710.00-121218.52%
GLD240920P001580002023-12-18 12:48PM EST158.000.610.360.440.00-21822516.30%
GLD240920P001600002024-01-19 2:38PM EST160.000.430.270.300.00-11,09314.33%
GLD240920P001610002024-01-22 3:57PM EST161.000.470.240.280.00-13113.76%
GLD240920P001620002024-02-06 11:05AM EST162.000.340.180.290.00-3,1503,19113.45%
GLD240920P001630002024-01-22 3:57PM EST163.000.560.310.340.00-12413.47%
GLD240920P001640002023-12-15 12:17PM EST164.001.030.600.690.00-12215.25%
GLD240920P001650002024-03-01 12:40PM EST165.000.230.250.34-0.70-75.27%45712.67%
GLD240920P001660002024-02-27 12:58PM EST166.000.340.260.370.00-30333612.48%
GLD240920P001670002024-02-01 12:09PM EST167.000.570.190.400.00-1612.28%
GLD240920P001680002024-02-23 2:06PM EST168.000.330.320.42-0.15-31.25%16528511.99%
GLD240920P001690002024-02-29 10:26AM EST169.000.410.250.460.00-46111.82%
GLD240920P001700002024-03-01 3:38PM EST170.000.430.390.45-0.04-8.51%1226,54311.34%
GLD240920P001710002024-03-01 9:35AM EST171.000.510.430.540.00-85,11511.40%
GLD240920P001720002024-03-01 10:50AM EST172.000.500.480.59-0.08-13.79%1704,26511.22%
GLD240920P001730002024-03-01 1:18PM EST173.000.520.530.65-0.13-20.00%287311.06%
GLD240920P001740002024-03-01 10:51AM EST174.000.640.480.64-0.41-39.05%67420010.57%
GLD240920P001750002024-02-29 11:20AM EST175.000.810.540.770.00-120410.66%
GLD240920P001760002024-02-27 9:32AM EST176.000.980.600.860.00-110310.53%
GLD240920P001770002024-02-29 12:58PM EST177.001.000.680.950.00-145910.38%
GLD240920P001780002024-03-01 11:31AM EST178.000.930.781.05-0.20-17.70%9025710.22%
GLD240920P001790002024-02-29 11:38AM EST179.001.280.871.160.00-125310.06%
GLD240920P001800002024-03-01 3:25PM EST180.001.161.011.20-0.28-19.44%86,1079.67%
GLD240920P001810002024-02-29 12:37PM EST181.001.631.131.430.00-22489.78%
GLD240920P001820002024-03-01 1:18PM EST182.001.371.271.59-0.46-25.14%5929.66%
GLD240920P001830002024-02-27 12:46PM EST183.002.331.441.770.00-7889.53%
GLD240920P001840002024-02-22 10:00AM EST184.003.101.621.970.00-88799.42%
GLD240920P001850002024-03-01 4:00PM EST185.002.031.852.08-0.55-21.32%1,0065489.07%
GLD240920P001860002024-03-01 2:15PM EST186.002.192.062.44-0.63-22.34%22259.21%
GLD240920P001870002024-03-01 10:53AM EST187.002.682.312.72-0.57-17.54%353319.12%
GLD240920P001880002024-03-01 3:39PM EST188.002.802.593.05-0.65-18.84%1181639.08%
GLD240920P001890002024-03-01 3:10PM EST189.003.152.903.25-1.35-30.00%1051928.75%
GLD240920P001900002024-03-01 4:02PM EST190.003.503.453.60-3.42-49.42%6146848.65%
GLD240920P001910002024-03-01 1:18PM EST191.003.703.604.10-2.51-40.42%32428.77%
GLD240920P001920002024-03-01 11:11AM EST192.004.474.004.40-1.82-28.93%2168.47%
GLD240920P001930002024-03-01 3:52PM EST193.004.794.455.00-2.06-30.07%84208.65%
GLD240920P001940002024-02-14 12:37PM EST194.0010.354.955.350.00-871058.33%
GLD240920P001950002024-03-01 11:45AM EST195.005.805.506.00-1.50-20.55%1378.48%
GLD240920P001960002024-03-01 10:30AM EST196.007.106.056.60-3.20-31.07%258.48%
GLD240920P001970002024-02-14 9:34AM EST197.0012.806.607.200.00-394238.44%
GLD240920P001980002024-02-16 3:06PM EST198.0012.337.257.800.00-31288.33%
GLD240920P001990002024-02-29 10:46AM EST199.0010.127.858.500.00-6648.35%
GLD240920P002000002024-03-01 10:14AM EST200.0010.458.459.30-1.30-11.06%53748.52%
GLD240920P002050002024-02-14 2:14PM EST205.0020.3512.3013.200.00-108.44%
GLD240920P002100002023-11-03 12:16PM EST210.0025.3618.9519.700.00-2014.35%
GLD240920P002150002024-01-10 3:32PM EST215.0027.5627.0027.750.00--023.21%
GLD240920P002200002022-10-19 11:11AM EST220.0068.8154.7059.500.00--069.71%
GLD240920P002250002024-02-14 3:57PM EST225.0040.4931.4532.550.00-1112.85%
GLD240920P002300002024-02-14 3:57PM EST230.0045.5236.5037.500.00-1013.94%
GLD240920P002350002022-10-20 9:00AM EST235.0082.7869.7074.500.00--077.13%
GLD240920P002400002022-10-19 9:04AM EST240.0087.740.000.000.00--00.00%
GLD240920P002450002022-10-26 8:30AM EST245.0090.160.000.000.00-100.00%
GLD240920P002500002023-03-09 1:56PM EST250.0079.4061.9065.050.00--042.41%
GLD240920P002550002022-10-18 1:32PM EST255.00101.2288.6593.500.00--083.86%
GLD240920P002600002022-10-18 1:31PM EST260.00106.1793.6598.500.00--085.80%
GLD240920P002650002022-10-19 8:51AM EST265.00112.880.000.000.00--00.00%
GLD240920P002700002022-10-19 8:50AM EST270.00117.860.000.000.00--00.00%
GLD240920P002750002023-08-16 10:24AM EST275.0098.3496.1597.000.00-2064.40%
GLD240920P002800002023-04-10 2:53PM EST280.0094.6889.7592.400.00--045.41%
GLD240920P002850002022-10-19 9:13AM EST285.00132.350.000.000.00--00.00%
GLD240920P002900002023-04-20 8:52AM EST290.00103.90104.75107.750.00-1057.68%
GLD240920P002950002023-04-20 8:43AM EST295.00109.46109.75112.800.00--059.12%
GLD240920P003000002023-04-20 8:52AM EST300.00114.75114.75117.750.00-1060.40%
GLD240920P003050002023-04-20 8:42AM EST305.00119.08119.75122.750.00--061.71%