Canada markets closed

SPDR Gold Shares (GLD)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
167.26-0.58 (-0.35%)
At close: 04:00PM EST
167.26 0.00 (0.00%)
After hours: 07:55PM EST
In The Money
Show:ListStraddle
CallsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD250117C000800002022-10-18 12:09PM EST80.0081.0489.7591.650.00-22843.75%
GLD250117C000900002022-10-25 8:48AM EST90.0072.7577.5082.500.00--140.22%
GLD250117C000950002022-11-08 12:51PM EST95.0072.8077.2082.000.00-5147.28%
GLD250117C001000002022-10-21 10:00AM EST100.0062.6068.8073.500.00-52937.04%
GLD250117C001050002022-10-11 9:11AM EST105.0059.970.000.000.00--10.00%
GLD250117C001100002022-10-13 10:23AM EST110.0056.2061.5566.500.00-4637.45%
GLD250117C001200002022-10-19 9:41AM EST120.0045.900.000.000.00-140.00%
GLD250117C001250002022-11-18 10:51AM EST125.0050.6651.6556.000.00-1136.29%
GLD250117C001300002022-10-28 2:08PM EST130.0045.4644.3549.000.00-21130.78%
GLD250117C001350002022-11-09 3:36PM EST135.0039.7543.6548.000.00-3733.50%
GLD250117C001400002022-12-02 12:45PM EST140.0042.8039.8044.00+0.52+1.23%31232.03%
GLD250117C001450002022-11-18 3:05PM EST145.0036.0036.1040.500.00-2631.10%
GLD250117C001460002022-11-18 10:27AM EST146.0032.5035.3540.000.00-3331.13%
GLD250117C001500002022-11-14 11:32AM EST150.0033.0034.9537.550.00-406230.70%
GLD250117C001510002022-11-03 11:01AM EST151.0024.7033.2536.500.00-1430.08%
GLD250117C001520002022-10-31 10:44AM EST152.0024.9028.3533.000.00--126.69%
GLD250117C001530002022-10-19 8:30AM EST153.0024.530.000.000.00-270.00%
GLD250117C001540002022-10-12 1:55PM EST154.0026.0028.8033.500.00-1828.39%
GLD250117C001550002022-12-02 11:48AM EST155.0031.0029.2033.50-0.16-0.51%261028.94%
GLD250117C001560002022-11-02 2:53PM EST156.0022.5028.5533.000.00-11828.92%
GLD250117C001570002022-11-07 1:10PM EST157.0024.8027.9032.500.00-13328.90%
GLD250117C001580002022-10-13 9:29AM EST158.0022.2026.5031.000.00-5827.78%
GLD250117C001590002022-10-03 1:44PM EST159.0026.7020.6524.900.00--521.69%
GLD250117C001600002022-11-23 3:27PM EST160.0026.2526.0530.500.00-1019828.25%
GLD250117C001610002022-10-24 1:08PM EST161.0025.8723.0028.000.00-303226.06%
GLD250117C001620002022-10-10 9:28AM EST162.0021.950.000.000.00-1100.00%
GLD250117C001630002022-12-01 3:34PM EST163.0024.9024.3029.000.00-21128.10%
GLD250117C001640002022-11-30 3:24PM EST164.0025.0024.8528.000.00-1327.50%
GLD250117C001650002022-12-01 11:29AM EST165.0026.0923.1527.500.00-21827.44%
GLD250117C001670002022-12-01 2:16PM EST167.0024.8022.1026.500.00-81627.29%
GLD250117C001700002022-12-01 1:26PM EST170.0022.0020.5025.000.00-51927.02%
GLD250117C001710002022-11-02 1:36PM EST171.0019.3820.0524.500.00-303226.92%
GLD250117C001720002022-11-14 10:46AM EST172.0023.0019.5524.000.00-202026.81%
GLD250117C001730002022-09-26 2:51PM EST173.0013.2314.5019.500.00--122.57%
GLD250117C001750002022-12-01 11:14AM EST175.0018.5018.1522.500.00-314126.46%
GLD250117C001800002022-12-02 10:46AM EST180.0018.0016.0020.50+0.13+0.73%13426.28%
GLD250117C001850002022-11-30 3:51PM EST185.0014.0014.1518.500.00-42325.96%
GLD250117C001900002022-12-02 1:27PM EST190.0014.8612.5016.10+0.66+4.65%215525.08%
GLD250117C001950002022-12-01 11:29AM EST195.0013.5911.0515.500.00-22425.96%
GLD250117C002000002022-12-01 1:57PM EST200.0012.5010.5014.450.00-121,71126.25%
GLD250117C002050002022-10-05 11:01AM EST205.0011.657.3511.450.00-132224.30%
GLD250117C002100002022-11-18 11:28AM EST210.009.857.8012.500.00-207226.70%
GLD250117C002200002022-12-01 1:27PM EST220.007.006.2511.000.00-32527.29%
GLD250117C002250002022-11-22 3:32PM EST225.007.415.409.50+0.41+5.86%201126.57%
GLD250117C002300002022-10-06 10:51AM EST230.008.564.359.000.00-12126.95%
GLD250117C002350002022-09-19 10:36AM EST235.005.775.307.100.00-12125.45%
GLD250117C002400002022-09-12 9:10AM EST240.005.504.558.150.00--227.74%
GLD250117C002450002022-09-19 8:34AM EST245.005.073.107.350.00--527.54%
GLD250117C002500002022-12-02 3:59PM EST250.005.813.608.00+1.29+28.54%2451,15729.26%
GLD250117C002600002022-10-10 11:37AM EST260.004.692.797.500.00-21230.18%
GLD250117C002700002022-09-30 1:23PM EST270.004.501.756.150.00-1129.69%
GLD250117C002750002022-11-22 3:32PM EST275.003.661.866.00-0.77-17.38%204830.16%
GLD250117C002800002022-11-30 3:33PM EST280.003.591.596.000.00-1054130.84%
GLD250117C002850002022-11-30 3:33PM EST285.003.341.386.000.00-108731.50%
GLD250117C003000002022-12-02 3:59PM EST300.002.812.405.50-0.59-17.35%24779432.56%
PutsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD250117P001000002022-10-20 10:33AM EST100.001.630.035.000.00--534.31%
GLD250117P001200002022-11-10 3:43PM EST120.002.260.002.550.00-2019.88%
GLD250117P001250002022-11-17 10:57AM EST125.002.870.005.000.00-4122.81%
GLD250117P001300002022-11-02 1:01PM EST130.004.650.005.000.00-4320.72%
GLD250117P001350002022-12-01 11:51AM EST135.002.800.505.500.00-11119.46%
GLD250117P001400002022-10-14 1:34PM EST140.007.702.617.000.00-1219.52%
GLD250117P001450002022-11-30 3:11PM EST145.005.042.107.000.00-1317.35%
GLD250117P001470002022-11-15 11:00AM EST147.006.202.517.500.00-2217.13%
GLD250117P001500002022-11-17 10:57AM EST150.007.813.508.200.00-4916.66%
GLD250117P001510002022-11-04 1:58PM EST151.007.004.008.450.00-303616.51%
GLD250117P001520002022-11-23 2:03PM EST152.007.754.008.700.00-3416.35%
GLD250117P001530002022-11-07 3:37PM EST153.0010.804.009.000.00-51516.24%
GLD250117P001550002022-12-01 9:30AM EST155.007.004.559.500.00-1315.88%
GLD250117P001560002022-10-17 12:53PM EST156.0013.087.4510.650.00-11216.70%
GLD250117P001570002022-10-03 12:30PM EST157.0013.6912.3514.650.00--2520.62%
GLD250117P001580002022-10-05 2:11PM EST158.0012.4011.5013.550.00-1418.90%
GLD250117P001600002022-12-02 1:27PM EST160.008.866.5011.15-7.39-45.48%2215.27%
GLD250117P001610002022-10-05 2:10PM EST161.0013.9312.5016.000.00-2219.96%
GLD250117P001630002022-11-10 12:19PM EST163.0013.257.5012.300.00--314.97%
GLD250117P001650002022-11-23 3:40PM EST165.0012.978.1013.000.00-11114.64%
GLD250117P001670002022-11-30 3:56PM EST167.0011.989.0013.950.00-1314.53%
GLD250117P001690002022-10-17 2:56PM EST169.0021.0513.9516.500.00--216.02%
GLD250117P001700002022-12-02 3:26PM EST170.0012.6410.5015.40-9.25-42.26%1114.31%
GLD250117P001720002022-11-15 3:01PM EST172.0015.9011.5016.400.00-1114.14%
GLD250117P001750002022-10-03 8:31AM EST175.0024.250.0027.000.00-2223.16%
GLD250117P001800002022-12-01 10:31AM EST180.0018.0016.0020.500.00-13513.08%
GLD250117P001850002022-10-20 10:41AM EST185.0032.8823.4527.450.00--116.81%
GLD250117P001950002022-10-10 11:51AM EST195.0040.4335.0538.700.00--121.15%
GLD250117P002000002022-12-02 2:14PM EST200.0034.0031.3036.00-11.50-25.27%2113.13%
GLD250117P002200002022-10-20 10:41AM EST220.0066.4654.7059.500.00--022.18%
GLD250117P003000002022-11-11 10:00AM EST300.00136.00130.20135.000.00--026.22%