Canada markets open in 3 minutes

SPDR Gold Shares (GLD)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
188.20-0.42 (-0.22%)
At close: 04:00PM EST
188.52 +0.32 (+0.17%)
Pre-Market: 09:26AM EST
In The Money
Show:ListStraddle
CallsforSeptember 30, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD240930C001250002024-01-18 3:35PM EST125.0066.2564.7565.500.00-4241.38%
GLD240930C001300002024-01-18 2:07PM EST130.0061.2359.9560.700.00-2139.15%
GLD240930C001450002023-12-29 12:28PM EST145.0051.5647.4548.400.00-1138.81%
GLD240930C001500002024-01-11 2:09PM EST150.0042.2741.7542.700.00-24633.45%
GLD240930C001550002024-02-26 10:34AM EST155.0037.300.000.000.00-110.00%
GLD240930C001600002024-02-07 9:58AM EST160.0034.370.000.000.00--10.00%
GLD240930C001670002023-10-16 2:27PM EST167.0021.7521.2023.900.00-1118.12%
GLD240930C001690002023-12-04 9:30AM EST169.0028.3526.6026.950.00-1228.27%
GLD240930C001700002024-02-26 9:34AM EST170.0023.350.000.000.00-1180.00%
GLD240930C001710002023-12-22 1:50PM EST171.0027.1821.8522.700.00-4222.15%
GLD240930C001730002023-12-22 1:27PM EST173.0025.4220.2520.950.00-4421.31%
GLD240930C001750002024-01-08 2:00PM EST175.0020.8720.0020.200.00-2222.42%
GLD240930C001760002024-01-11 11:24AM EST176.0019.1018.2518.450.00-1120.22%
GLD240930C001770002023-10-10 10:55AM EST177.0011.5016.4017.450.00-484819.51%
GLD240930C001780002023-12-07 9:55AM EST178.0019.6519.8020.450.00-12626.31%
GLD240930C001800002024-01-30 3:40PM EST180.0016.450.000.000.00-40330.00%
GLD240930C001810002023-10-20 10:06AM EST181.0017.9014.6015.100.00-1019.61%
GLD240930C001820002024-01-18 2:07PM EST182.0014.4512.5013.100.00-2417.01%
GLD240930C001830002024-02-26 9:59AM EST183.0012.550.000.000.00-8130.00%
GLD240930C001840002024-01-31 11:29AM EST184.0014.680.000.000.00-120.00%
GLD240930C001850002024-02-26 11:40AM EST185.0011.150.000.000.00-1290.00%
GLD240930C001860002024-02-22 11:59AM EST186.0010.290.000.000.00-190.00%
GLD240930C001870002024-01-24 10:58AM EST187.0010.8410.1011.000.00-14918.01%
GLD240930C001880002024-02-26 10:37AM EST188.009.200.000.000.00-21520.00%
GLD240930C001890002024-02-16 12:21PM EST189.008.450.000.000.00-1650.20%
GLD240930C001900002024-02-23 12:07PM EST190.008.850.000.000.00-151320.39%
GLD240930C001910002024-02-26 3:15PM EST191.007.700.000.000.00-31160.39%
GLD240930C001920002024-02-26 3:59PM EST192.007.250.000.000.00-3960.78%
GLD240930C001950002024-02-22 10:11AM EST195.005.800.000.000.00-262000.78%
GLD240930C002000002024-02-23 1:48PM EST200.004.600.000.000.00-611971.56%
GLD240930C002050002024-02-23 12:03PM EST205.003.350.000.000.00-2082993.13%
GLD240930C002100002024-02-26 10:00AM EST210.002.130.000.000.00-803283.13%
GLD240930C002150002024-02-26 12:01PM EST215.001.560.000.000.00-2025473.13%
GLD240930C002200002024-02-26 11:31AM EST220.001.160.000.000.00-103243.13%
GLD240930C002250002024-02-26 9:33AM EST225.000.890.000.000.00-2936.25%
GLD240930C002300002024-02-26 3:49PM EST230.000.700.000.000.00-81526.25%
GLD240930C002350002024-02-14 11:50AM EST235.000.640.000.000.00-11836.25%
GLD240930C002400002024-02-09 11:24AM EST240.000.600.000.000.00-101186.25%
GLD240930C002450002024-02-16 12:24PM EST245.000.470.000.000.00-31516.25%
PutsforSeptember 30, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD240930P001250002024-02-23 11:43AM EST125.000.040.000.000.00-103512.50%
GLD240930P001450002023-10-12 9:43AM EST145.000.720.430.480.00--620.04%
GLD240930P001530002023-10-12 11:22AM EST153.001.350.810.870.00--218.93%
GLD240930P001550002023-10-06 1:45PM EST155.002.060.730.780.00-1117.53%
GLD240930P001560002024-01-08 9:40AM EST156.000.490.200.240.00-19819813.38%
GLD240930P001570002024-01-08 9:40AM EST157.000.530.220.260.00--19313.18%
GLD240930P001600002023-12-11 1:02PM EST160.001.100.460.520.00-120013.87%
GLD240930P001620002024-02-15 12:47PM EST162.000.420.000.000.00-2536513.13%
GLD240930P001630002024-02-13 11:37AM EST163.000.490.000.000.00-3403453.13%
GLD240930P001650002024-02-26 10:16AM EST165.000.400.000.000.00-3199923.13%
GLD240930P001660002024-02-14 10:07AM EST166.000.740.000.000.00-82513.13%
GLD240930P001670002024-02-14 10:11AM EST167.000.850.000.000.00-37573.13%
GLD240930P001680002024-02-16 12:24PM EST168.000.720.000.000.00-2163.13%
GLD240930P001690002024-02-12 3:23PM EST169.000.740.000.000.00-502183.13%
GLD240930P001700002024-02-15 2:06PM EST170.000.940.000.000.00-501863.13%
GLD240930P001710002024-01-24 2:28PM EST171.001.280.710.750.00--14310.16%
GLD240930P001720002024-02-23 3:55PM EST172.000.790.000.000.00-253.13%
GLD240930P001730002024-02-23 3:42PM EST173.000.870.000.000.00-793.13%
GLD240930P001740002023-10-12 10:26AM EST174.006.554.354.450.00--1717.95%
GLD240930P001750002024-02-21 3:54PM EST175.001.260.000.000.00-241.56%
GLD240930P001760002024-01-24 1:23PM EST176.002.061.191.240.00-1199.33%
GLD240930P001770002024-01-23 12:17PM EST177.002.101.521.560.00-4319.65%
GLD240930P001780002024-01-25 10:14AM EST178.002.331.461.520.00-1272379.01%
GLD240930P001790002024-01-23 9:57AM EST179.002.551.881.920.00-2429.39%
GLD240930P001800002024-02-21 3:54PM EST180.002.120.000.000.00-31781.56%
GLD240930P001810002024-01-31 11:52AM EST181.002.460.000.000.00-161.56%
GLD240930P001820002024-02-26 9:29AM EST182.002.380.000.000.00-1031100.78%
GLD240930P001830002024-02-13 1:29PM EST183.003.900.000.000.00-32760.78%
GLD240930P001840002024-02-09 11:02AM EST184.003.450.000.000.00-9170.78%
GLD240930P001850002024-01-24 11:47AM EST185.004.753.053.150.00-237.98%
GLD240930P001860002024-02-23 11:40AM EST186.003.400.000.000.00-1730.39%
GLD240930P001870002024-02-16 2:03PM EST187.004.950.000.000.00-1113790.20%
GLD240930P001880002024-02-12 1:25PM EST188.005.000.000.000.00-5005160.05%
GLD240930P001890002024-02-05 10:12AM EST189.006.000.000.000.00-2540.00%
GLD240930P001900002024-02-14 9:59AM EST190.007.800.000.000.00-14790.00%
GLD240930P001910002024-02-14 10:51AM EST191.008.550.000.000.00-321410.00%
GLD240930P001920002024-02-09 1:39PM EST192.007.100.000.000.00-13350.00%
GLD240930P001950002024-02-08 1:01PM EST195.008.500.000.000.00-660.00%
GLD240930P002000002024-01-24 11:31AM EST200.0014.0011.4512.300.00-346.43%
GLD240930P002050002023-12-12 9:33AM EST205.0021.7515.7516.450.00-5100.00%
GLD240930P002100002023-11-03 12:58PM EST210.0025.4719.0019.750.00-800.00%
GLD240930P002400002023-12-27 11:08AM EST240.0047.1052.4553.400.00--023.55%