Canada markets open in 2 hours 53 minutes

SPDR Gold Shares (GLD)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
215.92+0.20 (+0.09%)
At close: 04:00PM EDT
216.49 +0.57 (+0.26%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforOctober 18, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD241018C001480002024-03-21 12:43PM EDT148.0057.8976.3076.750.00--270.48%
GLD241018C001650002024-04-19 12:36PM EDT165.0060.7261.7562.100.00-1262.99%
GLD241018C001690002024-05-13 12:43PM EDT169.0050.9050.1550.500.00-2237.80%
GLD241018C001710002024-03-06 2:09PM EDT171.0033.0048.4048.850.00-1137.71%
GLD241018C001720002024-03-13 12:55PM EDT172.0034.7549.2549.800.00--10043.15%
GLD241018C001750002024-03-12 10:04AM EDT175.0030.5046.0046.100.00-1538.97%
GLD241018C001800002024-05-17 1:35PM EDT180.0047.1039.5039.800.00-51731.72%
GLD241018C001820002024-04-04 12:50PM EDT182.0034.9035.3035.650.00-2123.18%
GLD241018C001850002024-05-17 1:10PM EDT185.0041.9734.7035.000.00-1,06098829.10%
GLD241018C001860002024-05-17 10:44AM EDT186.0040.9033.7534.050.00-2528.60%
GLD241018C001870002024-04-09 3:17PM EDT187.0035.4134.4534.750.00--432.45%
GLD241018C001890002024-04-12 9:45AM EDT189.0038.6534.0534.350.00-21,11934.94%
GLD241018C001900002024-05-23 9:45AM EDT190.0032.5230.0030.250.00-15926.54%
GLD241018C001930002024-04-22 1:54PM EDT193.0028.460.000.000.00-100.00%
GLD241018C001940002024-05-20 12:59PM EDT194.0034.9026.2526.550.00-284424.66%
GLD241018C001950002024-05-22 2:24PM EDT195.0030.1125.3525.600.00-14224.11%
GLD241018C001960002024-05-20 11:06AM EDT196.0032.8024.4524.700.00-1623.68%
GLD241018C001970002024-05-17 11:14AM EDT197.0030.6023.5523.800.00-1623.24%
GLD241018C001980002024-05-10 11:08AM EDT198.0025.5022.6522.950.00-11122.90%
GLD241018C001990002024-04-12 11:13AM EDT199.0031.0024.9025.150.00-41129.22%
GLD241018C002000002024-05-24 3:48PM EDT200.0021.0020.9521.15-0.05-0.24%1131921.96%
GLD241018C002050002024-05-23 3:29PM EDT205.0016.9316.8017.050.00-223220.26%
GLD241018C002100002024-05-24 3:25PM EDT210.0013.1113.2013.35-0.10-0.76%11,00618.89%
GLD241018C002150002024-05-24 1:55PM EDT215.0010.0510.1010.25-0.06-0.59%442,04518.06%
GLD241018C002200002024-05-24 3:06PM EDT220.007.607.607.70-0.05-0.65%413,31617.52%
GLD241018C002250002024-05-24 11:54AM EDT225.005.755.655.75-0.01-0.17%61,60117.35%
GLD241018C002300002024-05-24 3:30PM EDT230.004.204.204.30-0.50-10.64%226,43617.43%
GLD241018C002350002024-05-24 3:42PM EDT235.003.133.103.20-0.19-5.72%21,12617.60%
GLD241018C002400002024-05-24 10:25AM EDT240.002.472.352.41-0.18-6.79%153117.91%
GLD241018C002450002024-05-24 1:55PM EDT245.001.801.781.83-0.07-3.74%51,73618.28%
GLD241018C002500002024-05-24 12:34PM EDT250.001.461.361.41+0.03+2.10%1171,92518.73%
GLD241018C002550002024-05-24 12:34PM EDT255.001.131.051.100.00-1071,36119.20%
GLD241018C002600002024-05-24 3:05PM EDT260.000.850.820.86-0.03-3.41%6272,44419.65%
GLD241018C002650002024-05-24 3:06PM EDT265.000.660.660.69-0.04-5.71%1045120.18%
GLD241018C002700002024-05-24 3:05PM EDT270.000.540.530.56-0.02-3.57%52478720.72%
GLD241018C002750002024-05-24 1:36PM EDT275.000.450.430.46-0.05-10.00%230421.27%
GLD241018C002800002024-05-21 3:42PM EDT280.000.870.350.380.00-11,19321.78%
GLD241018C002850002024-05-20 11:05AM EDT285.000.850.290.320.00-15222.34%
GLD241018C002900002024-05-20 9:35AM EDT290.000.660.250.280.00-759123.00%
GLD241018C002950002024-05-20 11:15AM EDT295.000.630.210.240.00-103823.54%
GLD241018C003000002024-05-24 3:57PM EDT300.000.210.180.21-0.01-4.55%10055824.12%
GLD241018C003050002024-05-24 1:53PM EDT305.000.180.160.19-0.12-40.00%45524.81%
GLD241018C003100002024-05-17 12:07PM EDT310.000.360.140.170.00-1125.39%
GLD241018C003150002024-05-17 10:27AM EDT315.000.320.120.150.00-1525.93%
GLD241018C003200002024-05-06 10:26AM EDT320.000.220.110.130.00-2726.37%
GLD241018C003250002024-05-20 3:53PM EDT325.000.280.100.120.00-91226.95%
GLD241018C003300002024-05-23 1:51PM EDT330.000.110.090.110.00-29627.54%
PutsforOctober 18, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD241018P001100002024-05-20 12:12PM EDT110.000.010.010.020.00--437.11%
GLD241018P001150002024-05-10 10:22AM EDT115.000.010.010.020.00--10034.77%
GLD241018P001250002024-05-24 3:30PM EDT125.000.020.010.020.00-173330.47%
GLD241018P001350002024-04-12 10:21AM EDT135.000.040.020.030.00-323227.54%
GLD241018P001400002024-05-24 12:10PM EDT140.000.030.030.040.00-11111026.27%
GLD241018P001450002024-04-03 3:50PM EDT145.000.060.030.040.00-1124.32%
GLD241018P001470002024-05-01 11:27AM EDT147.000.030.030.040.00-55723.54%
GLD241018P001500002024-04-05 11:17AM EDT150.000.060.040.050.00-1122.95%
GLD241018P001510002024-04-12 10:21AM EDT151.000.070.030.040.00-10210222.07%
GLD241018P001650002024-03-22 12:47PM EDT165.000.190.090.130.00-3319.78%
GLD241018P001690002024-03-07 3:37PM EDT169.000.360.120.160.00--518.80%
GLD241018P001700002024-05-20 3:48PM EDT170.000.070.070.090.00-1216.94%
GLD241018P001710002024-03-07 11:19AM EDT171.000.420.150.180.00--118.36%
GLD241018P001720002024-05-13 1:31PM EDT172.000.100.080.100.00-110416.46%
GLD241018P001730002024-04-02 10:24AM EDT173.000.240.140.160.00--117.24%
GLD241018P001750002024-04-10 11:29AM EDT175.000.240.090.120.00-5515.77%
GLD241018P001760002024-03-11 9:58AM EDT176.000.570.240.270.00-15015017.53%
GLD241018P001770002024-04-19 12:52PM EDT177.000.230.100.130.00-51315.21%
GLD241018P001780002024-03-15 12:52PM EDT178.000.640.310.450.00--9218.38%
GLD241018P001790002024-04-05 10:55AM EDT179.000.340.210.240.00-412515.97%
GLD241018P001800002024-05-22 10:22AM EDT180.000.140.140.170.00-518114.70%
GLD241018P001810002024-03-19 12:59PM EDT181.000.810.300.350.00-1116.25%
GLD241018P001830002024-05-15 11:17AM EDT183.000.190.190.220.00-112214.16%
GLD241018P001840002024-05-23 2:17PM EDT184.000.220.210.240.00-21713.97%
GLD241018P001850002024-05-23 9:44AM EDT185.000.230.230.260.00-12,85613.77%
GLD241018P001860002024-05-17 1:43PM EDT186.000.220.250.280.00-91413.56%
GLD241018P001870002024-04-08 10:52AM EDT187.000.620.390.410.00-132414.20%
GLD241018P001880002024-05-21 10:42AM EDT188.000.230.310.340.00-28513.26%
GLD241018P001890002024-05-14 3:02PM EDT189.000.370.340.370.00-410,62413.06%
GLD241018P001900002024-05-23 10:33AM EDT190.000.420.380.410.00-35,69112.92%
GLD241018P001910002024-05-16 12:31PM EDT191.000.410.420.460.00-32,38512.82%
GLD241018P001920002024-05-15 11:17AM EDT192.000.440.470.510.00-11,90412.67%
GLD241018P001930002024-05-16 11:00AM EDT193.000.510.520.560.00-12,14212.51%
GLD241018P001940002024-05-23 1:49PM EDT194.000.610.590.630.00-2262,17312.42%
GLD241018P001950002024-05-22 3:44PM EDT195.000.580.650.690.00-4235412.24%
GLD241018P001960002024-05-24 11:35AM EDT196.000.770.730.77+0.02+2.67%13,17612.13%
GLD241018P001970002024-05-24 1:28PM EDT197.000.840.810.85+0.13+18.31%4732411.99%
GLD241018P001980002024-05-24 3:38PM EDT198.000.940.910.95+0.20+27.03%31,47711.89%
GLD241018P001990002024-05-23 10:23AM EDT199.000.961.011.060.00-17146611.79%
GLD241018P002000002024-05-24 10:51AM EDT200.001.121.131.18-0.05-4.27%22,92111.69%
GLD241018P002050002024-05-24 2:26PM EDT205.001.961.942.00-0.10-4.85%63,48811.21%
GLD241018P002100002024-05-23 3:30PM EDT210.003.403.203.350.00-113,22710.91%
GLD241018P002150002024-05-24 11:46AM EDT215.005.305.155.30-0.05-0.93%43,24110.62%
GLD241018P002200002024-05-23 3:30PM EDT220.008.027.808.000.00-323,36110.47%
GLD241018P002250002024-05-24 1:26PM EDT225.0011.2511.1011.25+0.25+2.27%251510.07%
GLD241018P002300002024-05-22 9:56AM EDT230.0010.3114.9515.200.00-13309.89%
GLD241018P002350002024-05-22 9:56AM EDT235.0013.8419.2019.550.00-1619.50%
GLD241018P002400002024-05-06 3:22PM EDT240.0024.9023.9024.300.00-149.64%
GLD241018P002450002024-05-14 3:46PM EDT245.0027.0528.8529.200.00-141410.11%
GLD241018P002550002024-05-22 3:52PM EDT255.0034.9738.8539.200.00-1112.72%
GLD241018P002600002024-05-22 3:52PM EDT260.0039.9943.9044.150.00-1013.04%
GLD241018P002650002024-04-12 10:26AM EDT265.0041.7546.1046.400.00-8000.00%
GLD241018P002900002024-03-08 10:53AM EDT290.0088.9074.7075.050.00-1028.74%
GLD241018P003000002024-05-06 10:01AM EDT300.0084.4783.8584.150.00-2021.39%
GLD241018P003050002024-04-24 3:53PM EDT305.0090.3388.8589.150.00-1022.27%