Canada markets open in 8 hours 25 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
CallsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD250117C000800002024-02-12 11:57AM EST80.00109.660.000.000.00-300.00%
GLD250117C000850002023-09-07 1:05PM EST85.0097.9087.0091.950.00-19300.00%
GLD250117C000900002023-11-08 11:01AM EST90.0095.5899.00100.700.00-1953.55%
GLD250117C000950002023-11-08 11:01AM EST95.0090.9294.3096.000.00-1951.86%
GLD250117C001000002024-01-09 2:08PM EST100.0092.0591.3093.400.00-1018154.80%
GLD250117C001050002023-11-29 12:21PM EST105.0089.9590.3091.600.00-62063.93%
GLD250117C001100002023-12-28 9:56AM EST110.0087.1180.8582.600.00-11949.00%
GLD250117C001150002023-11-10 1:39PM EST115.0070.8275.4577.200.00-61144.35%
GLD250117C001200002024-02-23 12:01PM EST120.0074.000.000.000.00-100.00%
GLD250117C001250002024-01-25 11:28AM EST125.0067.3867.7569.900.00-18046.50%
GLD250117C001300002023-12-04 3:46PM EST130.0064.8564.3565.950.00-1045.98%
GLD250117C001350002024-01-17 2:48PM EST135.0057.1056.6557.850.00-11734.82%
GLD250117C001400002024-01-17 3:38PM EST140.0052.6052.0053.050.00-113332.60%
GLD250117C001450002023-07-17 11:29AM EST145.0047.3140.8041.850.00-170.00%
GLD250117C001460002023-04-13 8:30AM EST146.0055.0050.1053.800.00-1343.86%
GLD250117C001480002023-06-27 11:42AM EST148.0041.5042.8044.900.00-1327.92%
GLD250117C001500002024-02-23 10:11AM EST150.0044.300.000.000.00-500.00%
GLD250117C001510002023-10-20 2:11PM EST151.0042.8041.2041.850.00-5426.23%
GLD250117C001520002024-01-26 3:27PM EST152.0041.8642.1044.450.00-6833.41%
GLD250117C001530002023-03-30 10:34AM EST153.0044.0042.9046.500.00-1838.65%
GLD250117C001540002024-01-09 12:32PM EST154.0041.6140.2542.300.00-23031.91%
GLD250117C001550002024-02-12 1:59PM EST155.0039.360.000.000.00-1700.00%
GLD250117C001560002024-01-09 12:33PM EST156.0039.9038.4040.450.00-402931.02%
GLD250117C001570002024-01-09 12:33PM EST157.0038.9537.5039.550.00-28130.62%
GLD250117C001580002024-01-19 2:13PM EST158.0037.8035.2536.350.00-61725.75%
GLD250117C001590002024-01-08 1:51PM EST159.0037.0335.9037.900.00-24330.08%
GLD250117C001600002024-02-20 10:04AM EST160.0035.200.000.000.00-300.00%
GLD250117C001610002024-02-13 2:41PM EST161.0031.400.000.000.00-400.00%
GLD250117C001620002024-02-21 2:04PM EST162.0032.970.000.000.00-200.00%
GLD250117C001630002023-12-04 10:49AM EST163.0035.0033.9535.250.00-103130.06%
GLD250117C001640002024-02-22 2:11PM EST164.0031.000.000.000.00-100.00%
GLD250117C001650002024-02-20 10:28AM EST165.0031.000.000.000.00-100.00%
GLD250117C001660002023-12-01 12:14PM EST166.0034.9433.7035.150.00-1833.05%
GLD250117C001670002024-02-15 2:47PM EST167.0027.160.000.000.00-600.00%
GLD250117C001680002024-01-26 2:37PM EST168.0026.8527.6029.850.00-11126.31%
GLD250117C001690002024-01-31 10:13AM EST169.0029.630.000.000.00-100.00%
GLD250117C001700002024-02-22 1:38PM EST170.0025.200.000.000.00-200.00%
GLD250117C001710002024-02-16 9:56AM EST171.0023.050.000.000.00-200.00%
GLD250117C001720002024-02-01 9:30AM EST172.0026.550.000.000.00-300.00%
GLD250117C001730002024-02-14 10:39AM EST173.0021.050.000.000.00-200.00%
GLD250117C001740002024-01-31 11:32AM EST174.0025.400.000.000.00-100.00%
GLD250117C001750002024-02-23 11:21AM EST175.0022.530.000.000.00-500.00%
GLD250117C001760002024-01-17 3:07PM EST176.0021.0520.1020.850.00-1519.81%
GLD250117C001770002024-02-01 9:30AM EST177.0022.650.000.000.00-100.00%
GLD250117C001780002024-01-31 10:56AM EST178.0022.400.000.000.00-100.00%
GLD250117C001790002024-02-02 9:38AM EST179.0020.850.000.000.00-100.00%
GLD250117C001800002024-02-23 1:25PM EST180.0018.880.000.000.00-500.00%
GLD250117C001810002024-02-21 9:30AM EST181.0017.840.000.000.00-100.00%
GLD250117C001820002024-02-21 11:31AM EST182.0017.100.000.000.00-100.00%
GLD250117C001830002024-02-20 2:58PM EST183.0016.150.000.000.00-200.00%
GLD250117C001840002024-02-16 10:19AM EST184.0014.300.000.000.00-1000.00%
GLD250117C001850002024-02-23 2:24PM EST185.0015.600.000.000.00-900.00%
GLD250117C001860002024-02-21 9:30AM EST186.0014.300.000.000.00-100.00%
GLD250117C001870002024-02-22 9:30AM EST187.0013.600.000.000.00-100.00%
GLD250117C001880002024-02-23 11:30AM EST188.0013.200.000.000.00-1100.00%
GLD250117C001890002024-02-06 1:12PM EST189.0013.000.000.000.00-200.05%
GLD250117C001900002024-02-23 3:33PM EST190.0012.300.000.000.00-80600.20%
GLD250117C001910002024-02-23 2:17PM EST191.0011.800.000.000.00-300.39%
GLD250117C001920002024-02-22 11:08AM EST192.0010.460.000.000.00-200.39%
GLD250117C001930002024-02-22 11:19AM EST193.009.950.000.000.00-100.78%
GLD250117C001940002024-02-14 11:15AM EST194.008.320.000.000.00-200.78%
GLD250117C001950002024-02-23 3:11PM EST195.009.570.000.000.00-3900.78%
GLD250117C001960002024-02-23 9:55AM EST196.008.630.000.000.00-200.78%
GLD250117C001970002024-02-23 1:49PM EST197.008.800.000.000.00-17800.78%
GLD250117C001980002024-02-13 9:45AM EST198.007.040.000.000.00-11601.56%
GLD250117C001990002024-02-22 1:45PM EST199.007.500.000.000.00-201.56%
GLD250117C002000002024-02-23 2:54PM EST200.007.510.000.000.00-80901.56%
GLD250117C002050002024-02-23 4:03PM EST205.005.850.000.000.00-601.56%
GLD250117C002100002024-02-23 2:03PM EST210.004.800.000.000.00-1903.13%
GLD250117C002150002024-02-15 1:47PM EST215.003.630.000.000.00-603.13%
GLD250117C002200002024-02-23 2:24PM EST220.003.160.000.000.00-203.13%
GLD250117C002250002024-02-23 3:41PM EST225.002.520.000.000.00-103.13%
GLD250117C002300002024-02-23 2:39PM EST230.002.090.000.000.00-803.13%
GLD250117C002350002024-02-23 12:10PM EST235.001.740.000.000.00-106.25%
GLD250117C002400002024-02-23 2:39PM EST240.001.440.000.000.00-1306.25%
GLD250117C002450002024-02-21 11:05AM EST245.001.260.000.000.00-5006.25%
GLD250117C002500002024-02-23 3:41PM EST250.001.020.000.000.00-1406.25%
GLD250117C002550002024-01-30 10:22AM EST255.001.400.000.000.00-106.25%
GLD250117C002600002024-02-20 11:36AM EST260.000.870.000.000.00-206.25%
GLD250117C002650002024-02-20 12:36PM EST265.000.740.000.000.00-106.25%
GLD250117C002700002024-02-21 11:44AM EST270.000.620.000.000.00-106.25%
GLD250117C002750002024-02-06 2:34PM EST275.000.680.000.000.00-1006.25%
GLD250117C002800002024-02-22 12:38PM EST280.000.450.000.000.00-1006.25%
GLD250117C002850002024-02-07 10:21AM EST285.000.540.000.000.00-1006.25%
GLD250117C003000002024-02-23 3:48PM EST300.000.300.000.000.00-1,203012.50%
GLD250117C003050002024-02-16 9:31AM EST305.000.300.000.000.00-10012.50%
GLD250117C003100002024-02-23 1:24PM EST310.000.220.000.000.00-1012.50%
GLD250117C003150002024-02-20 12:36PM EST315.000.240.000.000.00-3012.50%
GLD250117C003200002024-02-07 9:52AM EST320.000.280.000.000.00-20012.50%
GLD250117C003250002023-11-08 2:15PM EST325.000.600.520.660.00-12829.44%
GLD250117C003300002024-02-16 9:45AM EST330.000.170.000.000.00-1012.50%
GLD250117C003350002024-01-17 2:16PM EST335.000.300.160.210.00-5526.10%
GLD250117C003400002024-02-02 9:30AM EST340.000.280.000.000.00-3012.50%
GLD250117C003450002023-10-09 12:13PM EST345.000.450.430.480.00-1730.47%
GLD250117C003500002024-02-23 3:53PM EST350.000.140.000.000.00-3012.50%
GLD250117C003600002024-02-16 11:28AM EST360.000.130.000.000.00-1012.50%
GLD250117C003650002024-02-20 12:36PM EST365.000.130.000.000.00-6012.50%
GLD250117C003700002024-02-07 11:22AM EST370.000.160.000.000.00-1012.50%
GLD250117C003750002024-02-15 10:21AM EST375.000.120.000.000.00-1012.50%
GLD250117C003800002024-02-23 9:52AM EST380.000.080.000.000.00-1,683012.50%
PutsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD250117P000800002023-12-20 9:30AM EST80.000.090.000.000.00-11,07612.50%
GLD250117P000850002023-08-04 8:30AM EST85.000.040.000.070.00-232433.20%
GLD250117P000900002023-10-31 9:00AM EST90.000.080.000.000.00-204012.50%
GLD250117P001000002024-02-20 11:38AM EST100.000.040.000.000.00-60012.50%
GLD250117P001050002023-06-26 8:52AM EST105.000.180.030.180.00-23828.08%
GLD250117P001100002023-11-08 10:34AM EST110.000.110.080.180.00-101326.07%
GLD250117P001150002024-02-20 11:42AM EST115.000.060.000.000.00-50012.50%
GLD250117P001200002024-02-14 9:47AM EST120.000.060.000.000.00-1012.50%
GLD250117P001250002024-02-22 3:45PM EST125.000.080.000.000.00-1506.25%
GLD250117P001300002024-02-07 10:23AM EST130.000.080.000.000.00-5006.25%
GLD250117P001350002024-02-21 2:55PM EST135.000.110.000.000.00-206.25%
GLD250117P001400002024-02-21 9:30AM EST140.000.140.000.000.00-106.25%
GLD250117P001450002024-02-20 9:44AM EST145.000.200.000.000.00-106.25%
GLD250117P001460002023-07-17 2:13PM EST146.001.151.111.440.00--220.66%
GLD250117P001470002023-10-03 1:14PM EST147.001.680.750.830.00-1317.66%
GLD250117P001480002023-06-13 8:44AM EST148.001.561.161.350.00-21919.47%
GLD250117P001490002023-10-12 9:39AM EST149.001.520.991.070.00-2317.96%
GLD250117P001500002024-02-20 11:47AM EST150.000.290.000.000.00-1006.25%
GLD250117P001510002023-12-26 11:42AM EST151.000.700.270.590.00-75114.94%
GLD250117P001520002023-12-13 12:52PM EST152.000.960.480.690.00-222115.10%
GLD250117P001530002023-12-13 12:54PM EST153.001.030.520.730.00-22214.92%
GLD250117P001540002023-12-22 3:04PM EST154.000.920.570.750.00-171714.64%
GLD250117P001550002024-02-20 3:54PM EST155.000.400.000.000.00-103.13%
GLD250117P001560002024-01-05 3:36PM EST156.000.940.400.650.00-78013.45%
GLD250117P001570002024-01-05 2:38PM EST157.000.990.440.690.00-78213.27%
GLD250117P001580002024-02-23 9:32AM EST158.000.500.000.000.00-103.13%
GLD250117P001590002024-02-13 11:07AM EST159.000.730.000.000.00-203.13%
GLD250117P001600002024-02-21 12:54PM EST160.000.620.000.000.00-403.13%
GLD250117P001610002024-02-23 9:36AM EST161.000.630.000.000.00-303.13%
GLD250117P001620002024-01-10 3:44PM EST162.001.230.630.910.00-515112.30%
GLD250117P001630002024-01-24 3:12PM EST163.001.150.690.750.00-1017911.34%
GLD250117P001640002024-02-13 9:48AM EST164.001.080.000.000.00-10003.13%
GLD250117P001650002024-02-20 3:55PM EST165.000.930.000.000.00-1103.13%
GLD250117P001660002024-02-21 12:34PM EST166.001.030.000.000.00-203.13%
GLD250117P001670002024-02-16 3:38PM EST167.001.270.000.000.00-503.13%
GLD250117P001680002024-02-23 9:37AM EST168.001.110.000.000.00-203.13%
GLD250117P001690002024-02-21 11:44AM EST169.001.300.000.000.00-103.13%
GLD250117P001700002024-02-23 12:27PM EST170.001.210.000.000.00-103.13%
GLD250117P001710002024-02-23 9:36AM EST171.001.440.000.000.00-303.13%
GLD250117P001720002024-02-01 10:46AM EST172.001.830.000.000.00-201.56%
GLD250117P001730002024-02-14 3:40PM EST173.002.290.000.000.00-201.56%
GLD250117P001740002024-02-21 11:44AM EST174.001.950.000.000.00-101.56%
GLD250117P001750002024-02-23 1:23PM EST175.001.780.000.000.00-701.56%
GLD250117P001760002024-01-22 1:55PM EST176.003.122.232.310.00-801699.96%
GLD250117P001770002024-02-21 12:26PM EST177.002.540.000.000.00-20901.56%
GLD250117P001780002024-02-23 10:24AM EST178.002.440.000.000.00-1001.56%
GLD250117P001790002024-02-23 12:44PM EST179.002.500.000.000.00-201.56%
GLD250117P001800002024-02-23 3:15PM EST180.002.740.000.000.00-401.56%
GLD250117P001810002024-02-23 11:54AM EST181.003.000.000.000.00-200.78%
GLD250117P001820002024-02-22 9:44AM EST182.003.700.000.000.00-200.78%
GLD250117P001830002024-02-22 9:44AM EST183.004.050.000.000.00-200.78%
GLD250117P001840002024-02-23 12:44PM EST184.003.780.000.000.00-200.78%
GLD250117P001850002024-02-21 1:35PM EST185.004.770.000.000.00-6000.39%
GLD250117P001860002024-02-13 11:39AM EST186.006.100.000.000.00-100.39%
GLD250117P001870002024-02-13 12:09PM EST187.006.620.000.000.00-100.20%
GLD250117P001880002024-02-23 3:32PM EST188.005.300.000.000.00-100.10%
GLD250117P001890002024-01-31 3:16PM EST189.006.700.000.000.00-7700.00%
GLD250117P001900002024-02-23 11:22AM EST190.006.330.000.000.00-700.00%
GLD250117P001910002024-02-05 9:47AM EST191.008.000.000.000.00-1800.00%
GLD250117P001920002024-02-20 3:11PM EST192.008.300.000.000.00-200.00%
GLD250117P001930002024-02-12 12:10PM EST193.008.900.000.000.00-19200.00%
GLD250117P001940002024-01-31 2:47PM EST194.008.700.000.000.00-2000.00%
GLD250117P001950002024-02-14 2:57PM EST195.0011.800.000.000.00-75000.00%
GLD250117P001960002024-01-08 2:26PM EST196.0011.779.5010.400.00-458.29%
GLD250117P001970002023-12-05 12:36PM EST197.0013.6511.2511.950.00-249.60%
GLD250117P001980002023-12-21 11:09AM EST198.0013.0512.0013.050.00-101710.22%
GLD250117P002000002024-02-23 3:32PM EST200.0012.400.000.000.00-400.00%
GLD250117P002050002024-01-22 1:10PM EST205.0018.3517.0518.150.00-419.69%
GLD250117P002100002024-02-23 1:38PM EST210.0021.200.000.000.00-100.00%
GLD250117P002150002024-01-18 3:56PM EST215.0028.0127.9528.950.00-11014.66%
GLD250117P002200002024-01-18 3:56PM EST220.0032.4932.9534.000.00-11016.32%
GLD250117P002250002023-05-04 10:48AM EST225.0036.0042.1045.750.00--029.85%
GLD250117P002300002024-01-03 3:57PM EST230.0040.6240.5042.100.00-1013.70%
GLD250117P002350002023-04-28 8:30AM EST235.0050.0552.5055.650.00-1033.03%
GLD250117P002400002023-12-29 2:58PM EST240.0048.3250.8052.650.00-1018.02%
GLD250117P002500002023-06-05 1:33PM EST250.0068.3870.9073.050.00-2041.47%
GLD250117P002650002023-04-17 9:40AM EST265.0080.2578.6582.550.00-2035.76%
GLD250117P002800002023-03-30 8:30AM EST280.0096.9593.1096.900.00-2037.81%
GLD250117P002850002023-07-19 11:32AM EST285.00101.68109.25110.050.00--053.19%
GLD250117P003000002023-06-07 9:22AM EST300.00117.15119.45121.650.00-1051.34%
GLD250117P003300002023-05-11 9:10AM EST330.00142.85146.30149.450.00--052.86%
GLD250117P003350002023-05-31 8:49AM EST335.00151.70155.05158.350.00--058.15%
GLD250117P003450002023-05-30 2:04PM EST345.00163.11166.15169.250.00--061.76%
GLD250117P003500002023-11-29 10:46AM EST350.00160.34158.35159.200.00-100.00%
GLD250117P003550002023-11-21 3:00PM EST355.00169.54164.75165.900.00-100.00%
GLD250117P003600002023-09-27 2:54PM EST360.00185.85171.50176.450.00-1050.84%
GLD250117P003700002023-06-06 1:42PM EST370.00187.50191.35193.650.00--065.44%
GLD250117P003750002023-06-14 2:43PM EST375.00194.22192.45194.400.00--057.78%
GLD250117P003800002023-08-17 10:57AM EST380.00204.50200.80202.300.00-1065.11%