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
214.98 -0.06 (-0.03%)
After hours: 04:32PM EDT
In The Money
Show:ListStraddle
CallsforNovember 15, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD241115C000900002024-04-17 9:42AM EDT90.00133.59126.85127.400.00--175.40%
GLD241115C001150002024-01-18 2:58PM EDT115.0076.3775.1075.800.00-52260.00%
GLD241115C001200002024-03-25 3:37PM EDT120.0084.6797.8098.350.00--1058.61%
GLD241115C001250002024-01-22 11:52AM EDT125.0067.2166.2567.050.00--10.00%
GLD241115C001350002024-01-18 2:53PM EDT135.0057.1955.9056.650.00-26130.00%
GLD241115C001400002024-01-11 3:11PM EDT140.0052.4552.1053.200.00--20.00%
GLD241115C001450002024-02-01 3:10PM EDT145.0050.7452.2053.650.00-220.00%
GLD241115C001500002024-01-29 11:51AM EDT150.0043.4843.4044.000.00--20.00%
GLD241115C001650002024-01-18 2:50PM EDT165.0029.4027.7528.450.00-220.00%
GLD241115C001700002024-04-08 10:42AM EDT170.0050.3249.5550.050.00-1234.71%
GLD241115C001750002024-02-21 4:24PM EDT175.0020.3531.1531.700.00-70350.00%
GLD241115C001760002024-01-10 11:07AM EDT176.0021.4019.5019.700.00--1060.00%
GLD241115C001770002024-03-04 12:36PM EDT177.0026.1340.9541.650.00-116627.09%
GLD241115C001780002024-01-10 10:37AM EDT178.0020.3017.9018.300.00--10.00%
GLD241115C001800002024-04-18 2:56PM EDT180.0045.7240.1040.600.00-11430.25%
GLD241115C001810002024-01-22 10:30AM EDT181.0016.900.000.000.00-560.00%
GLD241115C001830002024-04-01 12:37PM EDT183.0030.8937.3037.800.00-1128.95%
GLD241115C001840002024-04-01 12:37PM EDT184.0029.9636.3536.900.00-1628.58%
GLD241115C001850002024-04-09 9:42AM EDT185.0038.8835.4535.950.00-320228.11%
GLD241115C001860002024-04-15 2:02PM EDT186.0039.0034.5535.050.00-1127.73%
GLD241115C001870002024-03-07 10:46AM EDT187.0020.5034.0034.550.00-51028.18%
GLD241115C001880002024-04-04 3:55PM EDT188.0029.9932.7033.200.00-1626.86%
GLD241115C001890002024-04-12 3:52PM EDT189.0034.3031.8032.300.00-13826.47%
GLD241115C001900002024-04-19 2:51PM EDT190.0037.9030.9531.400.00-571126.07%
GLD241115C001910002024-02-20 10:30AM EDT191.009.8018.6519.200.00-41700.00%
GLD241115C001920002024-04-08 1:18PM EDT192.0030.3829.1529.650.00-118025.37%
GLD241115C001930002024-04-10 2:45PM EDT193.0030.0128.3028.750.00-121624.95%
GLD241115C001940002024-02-13 10:30AM EDT194.007.1715.4015.950.00-1420.00%
GLD241115C001950002024-04-18 11:45AM EDT195.0032.0026.5527.000.00-51,30624.20%
GLD241115C001960002024-03-15 1:25PM EDT196.0013.9027.9528.900.00-48928.86%
GLD241115C001970002024-03-12 10:32AM EDT197.0013.8526.6026.750.00-203,08926.14%
GLD241115C001980002024-04-05 11:45AM EDT198.0024.8024.1024.450.00-22,90923.16%
GLD241115C001990002024-03-28 9:34AM EDT199.0014.8523.3023.650.00-112922.88%
GLD241115C002000002024-04-22 12:59PM EDT200.0023.3722.5022.800.00-227222.50%
GLD241115C002050002024-04-22 10:52AM EDT205.0020.4718.7019.000.00-491721.23%
GLD241115C002100002024-04-22 1:50PM EDT210.0014.8015.3015.60-1.25-7.79%19,19320.25%
GLD241115C002150002024-04-22 3:22PM EDT215.0013.0012.3512.600.00-12,87519.48%
GLD241115C002200002024-04-23 2:53PM EDT220.0010.109.9510.15-0.25-2.42%10445319.10%
GLD241115C002250002024-04-22 2:24PM EDT225.008.058.008.15-0.23-2.78%32325018.93%
GLD241115C002300002024-04-23 9:40AM EDT230.006.356.456.60-0.40-5.93%1332,70819.02%
GLD241115C002350002024-04-23 10:00AM EDT235.005.505.255.35-0.17-3.00%49239819.19%
GLD241115C002400002024-04-23 10:44AM EDT240.004.154.304.40-0.53-11.32%71,31619.52%
GLD241115C002450002024-04-23 9:49AM EDT245.003.553.503.65-0.15-4.05%2047919.92%
GLD241115C002500002024-04-23 11:53AM EDT250.002.852.933.05-0.30-9.52%268,77320.34%
GLD241115C002550002024-04-23 9:54AM EDT255.002.532.442.51-1.07-29.72%151,69520.64%
GLD241115C002600002024-04-15 2:40PM EDT260.003.632.042.100.00-119821.02%
GLD241115C002650002024-04-22 9:50AM EDT265.001.941.721.780.00-156621.45%
GLD241115C002700002024-04-23 2:01PM EDT270.001.531.451.51-0.86-35.98%257421.86%
GLD241115C002750002024-04-23 3:31PM EDT275.001.281.241.29-0.08-5.88%1109122.28%
GLD241115C002800002024-04-22 10:32AM EDT280.001.201.061.110.00-10833922.71%
GLD241115C002850002024-04-22 1:39PM EDT285.001.010.910.960.00-23023.13%
GLD241115C002900002024-04-22 12:52PM EDT290.000.860.790.840.00-115623.57%
GLD241115C002950002024-04-22 3:44PM EDT295.000.750.680.730.00-471323.96%
GLD241115C003000002024-04-23 9:33AM EDT300.000.570.600.65-0.62-52.10%239224.44%
GLD241115C003150002024-04-19 1:10PM EDT315.000.800.410.460.00-1125.71%
GLD241115C003200002024-04-12 9:56AM EDT320.001.140.370.410.00-15615626.10%
GLD241115C003300002024-04-22 12:34PM EDT330.000.360.300.340.00-424226.95%
PutsforNovember 15, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD241115P000900002024-01-24 2:01PM EDT90.000.020.010.040.00--342.19%
GLD241115P000950002024-02-26 2:16PM EDT95.000.020.010.020.00-4437.11%
GLD241115P001000002024-04-08 9:32AM EDT100.000.010.000.010.00-19032.81%
GLD241115P001100002024-02-06 12:54PM EDT110.000.020.010.050.00--333.79%
GLD241115P001300002024-02-09 12:11PM EDT130.000.080.040.080.00--127.25%
GLD241115P001500002024-04-10 9:30AM EDT150.000.070.050.070.00-142219.83%
GLD241115P001550002024-04-17 1:30PM EDT155.000.080.060.090.00-12,50218.75%
GLD241115P001600002024-03-28 3:51PM EDT160.000.140.080.120.00-564617.82%
GLD241115P001650002024-03-04 1:30PM EDT165.000.380.150.190.00-55,10617.29%
GLD241115P001700002024-04-15 11:35AM EDT170.000.280.170.210.00-525315.85%
GLD241115P001750002024-04-11 10:00AM EDT175.000.300.260.300.00-33815.06%
GLD241115P001760002024-03-12 2:31PM EDT176.000.710.280.330.00--114.97%
GLD241115P001770002024-04-10 12:18PM EDT177.000.370.310.360.00-1314.84%
GLD241115P001780002024-03-19 1:01PM EDT178.000.760.310.360.00-1414.49%
GLD241115P001790002024-04-05 3:59PM EDT179.000.360.370.420.00-14114614.56%
GLD241115P001800002024-04-15 11:35AM EDT180.000.580.410.450.00-52,20414.41%
GLD241115P001810002024-03-06 4:24PM EDT181.001.320.410.440.00-3513.97%
GLD241115P001820002024-03-07 10:30AM EDT182.001.390.440.480.00-52513.86%
GLD241115P001830002024-03-14 11:09AM EDT183.001.240.610.790.00-2215.09%
GLD241115P001840002024-03-07 1:30PM EDT184.001.600.520.570.00-2513.62%
GLD241115P001850002024-04-10 2:07PM EDT185.000.690.630.680.00-122513.79%
GLD241115P001860002024-04-19 10:33AM EDT186.000.590.690.740.00-2913.68%
GLD241115P001870002024-04-19 10:36AM EDT187.000.640.750.800.00-164513.54%
GLD241115P001880002024-04-08 9:50AM EDT188.000.810.820.870.00-30538113.43%
GLD241115P001890002024-03-11 12:30PM EDT189.002.190.941.010.00-24039513.56%
GLD241115P001900002024-04-23 12:43PM EDT190.000.970.971.02+0.18+22.78%65912113.18%
GLD241115P001910002024-04-22 2:39PM EDT191.001.091.051.110.00-22848713.08%
GLD241115P001920002024-03-25 9:30AM EDT192.002.231.151.200.00-24148412.95%
GLD241115P001930002024-04-19 10:33AM EDT193.001.011.251.310.00-21,01912.87%
GLD241115P001940002024-04-19 10:33AM EDT194.001.071.361.420.00-21,10412.76%
GLD241115P001950002024-04-23 11:42AM EDT195.001.501.471.53+0.34+29.31%12,71412.62%
GLD241115P001960002024-04-23 9:30AM EDT196.001.751.601.66+0.21+13.64%16223012.52%
GLD241115P001970002024-03-05 1:22PM EDT197.005.702.072.160.00-675013.29%
GLD241115P001980002024-04-01 2:02PM EDT198.002.791.891.950.00-240512.31%
GLD241115P001990002024-04-22 11:10AM EDT199.002.042.052.120.00-8130912.22%
GLD241115P002000002024-04-23 11:53AM EDT200.002.252.222.30+0.02+0.90%227412.13%
GLD241115P002050002024-04-23 12:47PM EDT205.003.303.303.45+0.01+0.30%160511.76%
GLD241115P002100002024-04-19 1:28PM EDT210.003.454.855.000.00-184911.36%
GLD241115P002150002024-04-23 10:27AM EDT215.006.987.007.15+1.98+39.60%51,15011.11%
GLD241115P002200002024-04-22 10:03AM EDT220.009.309.659.900.00-105110.95%
GLD241115P002250002024-04-19 1:30PM EDT225.009.4012.8513.250.00-25026010.91%
GLD241115P002300002024-04-22 10:03AM EDT230.0016.0516.6517.000.00-1310.76%
GLD241115P002350002024-04-19 3:42PM EDT235.0016.4020.7521.150.00-106710.60%
GLD241115P002450002024-04-23 10:16AM EDT245.0029.9029.9030.35-0.38-1.25%4410.66%
GLD241115P002500002024-04-08 10:11AM EDT250.0035.1834.8035.300.00--011.63%
GLD241115P002550002024-04-15 3:03PM EDT255.0035.4039.8040.250.00-20012.49%
GLD241115P002600002024-04-16 3:59PM EDT260.0038.8544.8045.250.00-84013.62%
GLD241115P002650002024-04-12 10:21AM EDT265.0041.8549.8050.250.00-1014.72%