Canada markets open in 5 hours 24 minutes

SPDR Gold Shares (GLD)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
188.62+1.06 (+0.57%)
At close: 04:00PM EST
188.48 -0.14 (-0.07%)
After hours: 07:54PM EST
In The Money
Show:ListStraddle
CallsforDecember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD241220C000750002024-01-03 2:36PM EST75.00116.65115.70116.900.00-127772.19%
GLD241220C000800002023-10-11 10:47AM EST80.0097.69101.00105.500.00-21420.00%
GLD241220C000810002023-05-30 10:17AM EST81.00105.7599.95102.450.00--30.00%
GLD241220C000820002023-05-30 10:17AM EST82.00104.8099.05101.500.00--110.00%
GLD241220C000830002023-09-15 12:00PM EST83.00100.2399.70100.450.00-72370.00%
GLD241220C000850002023-09-15 11:59AM EST85.0098.3497.8598.550.00-220.00%
GLD241220C000860002023-09-15 12:00PM EST86.0097.3296.9097.650.00--350.00%
GLD241220C000870002023-09-15 12:00PM EST87.0096.4395.9596.700.00--200.00%
GLD241220C000880002023-05-30 10:17AM EST88.0099.3093.5095.950.00--70.00%
GLD241220C000890002023-07-05 10:20AM EST89.0095.1096.4596.900.00--10.00%
GLD241220C000900002023-12-19 11:03AM EST90.00103.12100.35101.350.00--356.96%
GLD241220C000950002023-06-29 9:09AM EST95.0087.6992.2093.550.00-290.00%
GLD241220C001000002023-12-21 1:27PM EST100.0092.8591.5092.400.00-2355.51%
GLD241220C001100002023-05-05 11:52AM EST110.0082.4076.6579.350.00-2234.13%
GLD241220C001150002023-12-18 10:32AM EST115.0077.4076.5077.500.00-1147.53%
GLD241220C001200002024-02-23 11:48AM EST120.0073.450.000.000.00-700.00%
GLD241220C001250002023-09-14 2:17PM EST125.0059.6860.5561.250.00-3400.00%
GLD241220C001300002024-02-22 9:43AM EST130.0062.310.000.000.00-100.00%
GLD241220C001350002023-09-14 2:25PM EST135.0050.5751.4052.100.00-88460.00%
GLD241220C001400002023-12-28 1:39PM EST140.0058.4052.2553.500.00--235.31%
GLD241220C001450002023-07-07 8:40AM EST145.0044.4245.2045.700.00-2124.37%
GLD241220C001470002024-01-11 9:48AM EST147.0047.3545.9047.250.00-1233.09%
GLD241220C001480002023-08-31 9:55AM EST148.0041.9532.6533.900.00-1530.00%
GLD241220C001490002023-06-12 1:43PM EST149.0043.8242.9044.550.00--130.26%
GLD241220C001500002024-02-14 11:01AM EST150.0040.330.000.000.00-100.00%
GLD241220C001510002024-01-24 11:29AM EST151.0041.8542.8044.500.00-1133.53%
GLD241220C001520002023-01-23 11:15AM EST152.0041.1031.3035.500.00--10.00%
GLD241220C001530002023-01-12 2:12PM EST153.0038.5033.0037.350.00--219.48%
GLD241220C001540002023-10-13 9:02AM EST154.0033.1034.2035.550.00-3416.07%
GLD241220C001550002024-01-10 10:12AM EST155.0040.0838.2039.450.00-2228.88%
GLD241220C001560002023-11-16 11:10AM EST156.0037.0038.6539.500.00--130.50%
GLD241220C001580002023-03-27 2:11PM EST158.0038.7038.3041.900.00-2337.79%
GLD241220C001600002024-01-24 11:38AM EST160.0033.5034.5036.050.00-21829.19%
GLD241220C001610002023-10-30 1:18PM EST161.0034.8037.0537.750.00-3333.66%
GLD241220C001620002024-02-13 10:41AM EST162.0030.050.000.000.00-100.00%
GLD241220C001630002023-11-01 2:26PM EST163.0031.1037.3538.350.00-3936.98%
GLD241220C001640002023-09-06 10:52AM EST164.0026.8518.5519.850.00-9110.00%
GLD241220C001650002024-02-23 9:32AM EST165.0029.750.000.000.00-1000.00%
GLD241220C001660002023-09-11 8:53AM EST166.0025.8520.9021.500.00-470.00%
GLD241220C001670002023-09-11 8:53AM EST167.0025.0520.2520.800.00-28300.00%
GLD241220C001680002023-11-20 1:04PM EST168.0026.2529.2030.250.00-1628.21%
GLD241220C001690002023-12-07 2:00PM EST169.0029.4529.2030.100.00-111029.02%
GLD241220C001700002024-02-06 2:00PM EST170.0027.030.000.000.00-200.00%
GLD241220C001710002023-10-10 10:47AM EST171.0016.9522.8524.000.00-474720.65%
GLD241220C001720002023-11-30 1:24PM EST172.0027.2528.4029.300.00-1430.66%
GLD241220C001730002024-02-05 10:46AM EST173.0022.150.000.000.00-100.00%
GLD241220C001740002023-11-13 10:55AM EST174.0019.5021.2521.900.00-2120.39%
GLD241220C001750002024-02-20 12:47PM EST175.0021.500.000.000.00-5000.00%
GLD241220C001760002024-02-13 10:41AM EST176.0018.250.000.000.00--00.00%
GLD241220C001770002024-01-23 10:58AM EST177.0020.7218.9519.750.00-1719.91%
GLD241220C001780002024-01-23 10:58AM EST178.0020.0218.1518.950.00-16519.59%
GLD241220C001790002023-11-13 2:26PM EST179.0016.9720.5021.450.00-1224.43%
GLD241220C001800002024-02-21 10:16AM EST180.0017.700.000.000.00-1000.00%
GLD241220C001810002023-12-22 3:02PM EST181.0021.9516.4517.450.00-12569019.94%
GLD241220C001820002024-02-14 1:29PM EST182.0014.000.000.000.00-600.00%
GLD241220C001830002024-02-13 12:37PM EST183.0013.520.000.000.00-100.00%
GLD241220C001840002024-02-01 11:59AM EST184.0017.900.000.000.00-100.00%
GLD241220C001850002024-02-23 2:15PM EST185.0014.750.000.000.00-200.00%
GLD241220C001860002024-02-20 10:36AM EST186.0013.570.000.000.00-100.00%
GLD241220C001870002024-02-20 1:31PM EST187.0012.900.000.000.00-100.00%
GLD241220C001880002024-02-21 11:24AM EST188.0012.270.000.000.00-1600.00%
GLD241220C001890002024-02-13 3:25PM EST189.0010.000.000.000.00-400.10%
GLD241220C001900002024-02-20 1:34PM EST190.0011.220.000.000.00-500.20%
GLD241220C001910002024-02-22 1:01PM EST191.0010.250.000.000.00-500.39%
GLD241220C001920002024-02-22 3:15PM EST192.009.700.000.000.00-200.39%
GLD241220C001930002024-02-21 1:55PM EST193.009.300.000.000.00-300.78%
GLD241220C001940002024-02-21 1:55PM EST194.008.850.000.000.00-700.78%
GLD241220C001950002024-02-23 3:32PM EST195.008.870.000.000.00-900.78%
GLD241220C001960002024-02-21 1:31PM EST196.008.050.000.000.00-500.78%
GLD241220C001970002024-02-21 11:04AM EST197.007.750.000.000.00-301.56%
GLD241220C001980002024-02-23 1:52PM EST198.007.770.000.000.00-501.56%
GLD241220C001990002024-01-17 12:19PM EST199.008.006.856.950.00-39816.29%
GLD241220C002000002024-02-23 3:23PM EST200.006.890.000.000.00-2801.56%
GLD241220C002050002024-02-22 11:42AM EST205.005.050.000.000.00-101.56%
GLD241220C002100002024-02-20 10:40AM EST210.004.320.000.000.00-103.13%
GLD241220C002150002024-02-23 3:02PM EST215.003.370.000.000.00-203.13%
GLD241220C002200002024-02-23 3:16PM EST220.002.700.000.000.00-1003.13%
GLD241220C002250002024-02-23 12:22PM EST225.002.150.000.000.00-1403.13%
GLD241220C002300002024-02-22 1:01PM EST230.001.720.000.000.00-206.25%
GLD241220C002350002024-02-21 9:49AM EST235.001.570.000.000.00-506.25%
GLD241220C002400002024-02-15 10:17AM EST240.001.290.000.000.00-1006.25%
GLD241220C002450002024-02-22 1:34PM EST245.000.980.000.000.00-2006.25%
GLD241220C002500002024-02-23 12:24PM EST250.000.850.000.000.00-206.25%
GLD241220C002550002024-02-14 1:35PM EST255.000.740.000.000.00-1006.25%
GLD241220C002600002024-02-21 1:07PM EST260.000.640.000.000.00-206.25%
GLD241220C002650002024-02-08 9:47AM EST265.000.620.000.000.00-506.25%
GLD241220C002700002024-02-13 9:55AM EST270.000.470.000.000.00-506.25%
GLD241220C002750002024-02-09 3:25PM EST275.000.430.000.000.00-2006.25%
GLD241220C002800002024-02-12 10:58AM EST280.000.370.000.000.00-1206.25%
GLD241220C002850002023-12-15 1:19PM EST285.001.060.680.810.00-55825.66%
GLD241220C002900002023-12-13 1:03PM EST290.000.710.610.740.00-3826.07%
GLD241220C002950002023-12-28 1:31PM EST295.001.020.310.510.00-21125.24%
GLD241220C003000002024-02-21 2:55PM EST300.000.240.000.000.00-1012.50%
GLD241220C003050002023-08-31 8:44AM EST305.000.960.390.550.00-178127.08%
GLD241220C003100002023-07-06 12:16PM EST310.001.000.881.020.00--1030.92%
GLD241220C003150002024-02-07 9:51AM EST315.000.300.000.000.00--012.50%
GLD241220C003200002024-02-21 2:48PM EST320.000.150.000.000.00-111012.50%
GLD241220C003250002024-02-13 3:33PM EST325.000.160.000.000.00-2012.50%
GLD241220C003300002023-12-13 1:03PM EST330.000.390.280.390.00-3329.04%
GLD241220C003400002023-12-26 11:47AM EST340.000.500.110.270.00-11828.81%
GLD241220C003600002024-02-23 3:41PM EST360.000.090.000.000.00-1012.50%
GLD241220C003650002023-11-06 9:30AM EST365.000.400.000.000.00--512.50%
GLD241220C003700002023-10-20 9:07AM EST370.000.690.240.300.00-32629232.64%
GLD241220C003750002024-02-14 9:30AM EST375.000.090.000.000.00-1012.50%
GLD241220C003800002023-12-22 2:04PM EST380.000.310.050.170.00-45931.45%
PutsforDecember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD241220P000800002023-12-15 12:21PM EST80.000.050.000.050.00-519935.84%
GLD241220P000830002023-10-27 9:44AM EST83.000.070.040.080.00-476036.23%
GLD241220P000840002023-07-28 8:31AM EST84.000.030.010.080.00-888835.74%
GLD241220P000850002023-12-12 12:58PM EST85.000.080.000.070.00-322334.67%
GLD241220P000870002023-01-27 9:30AM EST87.000.560.004.450.00-222359.22%
GLD241220P000880002023-03-03 12:19PM EST88.000.340.030.490.00-1143.34%
GLD241220P000900002024-02-06 11:53AM EST90.000.020.000.000.00-3012.50%
GLD241220P000950002024-02-09 9:30AM EST95.000.030.000.000.00-176012.50%
GLD241220P001000002023-11-27 11:28AM EST100.000.090.050.110.00-23329.64%
GLD241220P001050002024-02-15 9:30AM EST105.000.040.000.000.00-8012.50%
GLD241220P001100002024-02-20 9:35AM EST110.000.040.000.000.00-5012.50%
GLD241220P001150002024-02-20 9:30AM EST115.000.050.000.000.00-8012.50%
GLD241220P001200002023-12-21 9:30AM EST120.000.130.040.130.00-26322.27%
GLD241220P001250002023-11-21 12:06PM EST125.000.150.100.170.00--20021.24%
GLD241220P001300002023-10-13 1:29PM EST130.000.350.240.300.00-5075221.22%
GLD241220P001350002023-10-13 1:31PM EST135.000.500.340.390.00-5093120.24%
GLD241220P001400002024-02-21 1:01PM EST140.000.090.000.000.00-5006.25%
GLD241220P001450002024-01-22 3:51PM EST145.000.280.130.170.00-41814.36%
GLD241220P001460002023-06-29 9:01AM EST146.001.490.871.060.00--120.00%
GLD241220P001470002023-12-14 3:21PM EST147.000.590.280.410.00-1,5031,50315.94%
GLD241220P001480002023-11-20 10:36AM EST148.000.670.480.560.00-1116.59%
GLD241220P001500002024-02-21 1:01PM EST150.000.230.000.000.00-5006.25%
GLD241220P001510002023-07-31 8:30AM EST151.001.250.000.000.00-116.25%
GLD241220P001520002024-02-23 12:22PM EST152.000.230.000.000.00-1306.25%
GLD241220P001530002023-09-15 12:04PM EST153.001.321.551.660.00--319.28%
GLD241220P001540002023-09-18 9:23AM EST154.001.361.461.560.00-210618.50%
GLD241220P001550002024-01-29 9:30AM EST155.000.500.000.000.00-106.25%
GLD241220P001560002024-02-16 11:20AM EST156.000.430.000.000.00-406.25%
GLD241220P001570002023-12-19 9:30AM EST157.000.940.670.790.00-1915514.33%
GLD241220P001580002024-01-04 10:17AM EST158.000.920.440.650.00-118813.31%
GLD241220P001590002024-02-20 10:01AM EST159.000.480.000.000.00-303.13%
GLD241220P001600002024-02-21 1:32PM EST160.000.550.000.000.00-103.13%
GLD241220P001610002023-09-18 8:50AM EST161.002.222.402.500.00-4718.03%
GLD241220P001620002024-02-14 11:03AM EST162.000.860.000.000.00-1003.13%
GLD241220P001630002023-09-06 8:36AM EST163.002.830.000.000.00-28293.13%
GLD241220P001640002024-02-14 1:35PM EST164.001.010.000.000.00-2,40203.13%
GLD241220P001650002024-02-22 1:45PM EST165.000.810.000.000.00-103.13%
GLD241220P001660002023-12-26 9:57AM EST166.001.751.061.340.00-122112.64%
GLD241220P001670002024-02-16 11:02AM EST167.001.160.000.000.00-103.13%
GLD241220P001680002024-02-20 2:56PM EST168.001.070.000.000.00-103.13%
GLD241220P001690002024-02-23 10:24AM EST169.001.060.000.000.00-303.13%
GLD241220P001700002024-02-21 10:53AM EST170.001.230.000.000.00-103.13%
GLD241220P001710002023-10-02 2:33PM EST171.007.423.653.800.00--215.90%
GLD241220P001720002024-02-22 2:01PM EST172.001.490.000.000.00-303.13%
GLD241220P001730002024-01-25 3:52PM EST173.002.261.411.480.00-110510.00%
GLD241220P001740002023-12-21 1:01PM EST174.003.102.202.480.00-210411.74%
GLD241220P001750002024-02-16 11:02AM EST175.002.280.000.000.00-101.56%
GLD241220P001760002024-01-19 12:47PM EST176.002.812.392.460.00-1015310.72%
GLD241220P001770002023-12-19 12:59PM EST177.003.753.053.300.00-317411.78%
GLD241220P001780002024-02-23 12:22PM EST178.002.150.000.000.00-1301.56%
GLD241220P001790002023-12-14 12:06PM EST179.004.323.303.550.00-61411.14%
GLD241220P001800002024-02-21 1:43PM EST180.003.020.000.000.00-401.56%
GLD241220P001810002024-02-22 10:00AM EST181.003.200.000.000.00-200.78%
GLD241220P001820002024-02-23 10:12AM EST182.003.300.000.000.00-400.78%
GLD241220P001830002024-02-16 11:02AM EST183.004.460.000.000.00-100.78%
GLD241220P001840002024-02-21 1:01PM EST184.004.200.000.000.00-400.78%
GLD241220P001850002024-02-22 10:00AM EST185.004.450.000.000.00-300.39%
GLD241220P001860002024-01-03 11:01AM EST186.006.754.855.250.00-8279.59%
GLD241220P001870002024-01-04 2:53PM EST187.006.605.205.600.00-12339.42%
GLD241220P001880002024-01-11 2:56PM EST188.007.025.456.000.00-1269.29%
GLD241220P001890002024-02-15 9:43AM EST189.007.300.000.000.00-500.00%
GLD241220P001900002024-02-16 2:21PM EST190.007.410.000.000.00-100.00%
GLD241220P001910002024-01-19 9:40AM EST191.008.107.758.200.00-65910.15%
GLD241220P001920002024-02-12 11:46AM EST192.008.150.000.000.00-200.00%
GLD241220P001930002024-02-12 11:48AM EST193.008.800.000.000.00-1100.00%
GLD241220P001940002023-12-08 12:10PM EST194.0012.559.8010.100.00-20020210.28%
GLD241220P001950002024-02-02 10:46AM EST195.009.600.000.000.00-1,87500.00%
GLD241220P001960002024-01-08 9:54AM EST196.0011.959.4510.000.00-4515878.01%
GLD241220P001970002024-01-04 12:52PM EST197.0011.9010.5511.100.00-25988.64%
GLD241220P001980002024-02-12 11:53AM EST198.0012.250.000.000.00-200.00%
GLD241220P001990002024-01-05 11:43AM EST199.0012.7511.7012.550.00-242888.57%
GLD241220P002000002024-02-23 9:56AM EST200.0012.950.000.000.00-500.00%
GLD241220P002050002024-01-22 1:49PM EST205.0018.2517.1518.000.00-529.81%
GLD241220P002100002024-02-21 9:33AM EST210.0022.250.000.000.00-2400.00%
GLD241220P002150002023-12-05 12:12PM EST215.0028.1524.8025.600.00-550.00%
GLD241220P002200002024-01-24 3:02PM EST220.0033.4630.6532.050.00-1111.64%
GLD241220P002250002024-01-24 3:02PM EST225.0038.4935.6037.100.00--013.11%
GLD241220P002350002023-11-29 3:27PM EST235.0045.5343.3044.300.00-7200.00%
GLD241220P002400002023-02-08 11:22AM EST240.0065.3264.5069.450.00--050.34%
GLD241220P002500002022-10-20 1:33PM EST250.0098.4384.7089.500.00--065.28%
GLD241220P002700002022-10-18 1:37PM EST270.00116.32103.65108.500.00--069.86%
GLD241220P002850002023-07-19 11:44AM EST285.00101.36109.30110.000.00--055.62%
GLD241220P002900002023-04-20 8:54AM EST290.00103.90104.25108.100.00--044.39%
GLD241220P003000002023-09-27 11:32AM EST300.00125.83111.50116.450.00-1042.72%
GLD241220P003800002024-01-03 2:34PM EST380.00190.90190.65191.900.00--036.65%