Canada markets open in 8 hours 40 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
CallsforMarch 31, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD250331C001450002024-05-15 11:13AM EDT145.0081.0076.1077.100.00-5644.23%
GLD250331C001500002024-05-17 11:58AM EDT150.0078.6571.3572.350.00-2442.10%
GLD250331C001600002024-04-12 2:28PM EDT160.0066.4564.9065.900.00-1144.10%
GLD250331C001700002024-05-14 2:44PM EDT170.0055.4852.5053.450.00-401633.82%
GLD250331C001750002024-04-19 10:23AM EDT175.0054.6055.3556.450.00-1244.93%
GLD250331C001800002024-05-23 1:16PM EDT180.0044.5043.2544.150.00-23129.89%
GLD250331C001810002024-04-25 1:00PM EDT181.0043.3042.3043.300.00--929.63%
GLD250331C001820002024-05-16 9:37AM EDT182.0045.7041.3542.400.00-1529.27%
GLD250331C001840002024-05-01 2:35PM EDT184.0038.8539.5540.600.00--728.56%
GLD250331C001850002024-05-09 11:37AM EDT185.0039.4338.7039.650.00-181828.12%
GLD250331C001900002024-05-23 3:54PM EDT190.0034.5034.3035.250.00-191,10526.43%
GLD250331C001940002024-04-29 3:14PM EDT194.0032.6730.8531.550.00-152024.74%
GLD250331C001950002024-05-23 3:27PM EDT195.0030.4030.0530.700.00-53124.42%
GLD250331C001960002024-05-23 3:31PM EDT196.0029.6129.1529.800.00-1724.03%
GLD250331C001970002024-05-07 12:43PM EDT197.0027.8728.5029.050.00-2223.84%
GLD250331C001980002024-05-09 3:52PM EDT198.0029.3027.7028.250.00-2223.58%
GLD250331C002000002024-05-23 9:35AM EDT200.0029.2026.1026.750.00-5032423.18%
GLD250331C002050002024-05-23 12:05PM EDT205.0023.9322.3022.850.00-121721.81%
GLD250331C002100002024-05-24 11:57AM EDT210.0019.1518.8019.35-0.14-0.73%38720.77%
GLD250331C002150002024-05-24 12:00PM EDT215.0016.1615.7016.30-0.08-0.49%110320.04%
GLD250331C002200002024-05-24 10:29AM EDT220.0013.6213.0513.90+0.11+0.81%214919.84%
GLD250331C002250002024-05-22 3:52PM EDT225.0013.7611.0511.250.00-1035119.00%
GLD250331C002300002024-05-22 11:43AM EDT230.0012.059.209.350.00-227518.81%
GLD250331C002350002024-05-23 10:37AM EDT235.008.417.707.850.00-313518.83%
GLD250331C002400002024-05-24 10:15AM EDT240.006.666.456.60-0.54-7.50%538718.92%
GLD250331C002450002024-05-24 3:55PM EDT245.005.485.455.60-1.92-25.95%16019.12%
GLD250331C002500002024-05-24 10:39AM EDT250.004.814.604.75+0.03+0.63%693119.32%
GLD250331C002550002024-05-24 1:41PM EDT255.004.003.904.05-0.48-10.71%146119.56%
GLD250331C002600002024-05-23 12:04PM EDT260.003.853.353.500.00-151019.88%
GLD250331C002650002024-05-17 11:20AM EDT265.004.852.902.980.00-528420.09%
GLD250331C002700002024-05-23 11:02AM EDT270.002.812.502.580.00-205720.39%
GLD250331C002750002024-05-23 10:30AM EDT275.002.482.172.250.00-2820.71%
GLD250331C002800002024-05-24 2:08PM EDT280.001.961.901.96-0.17-7.98%177021.00%
GLD250331C002850002024-05-21 3:38PM EDT285.002.931.651.720.00-150421.31%
GLD250331C002900002024-05-23 2:25PM EDT290.001.541.441.530.00-255021.67%
GLD250331C002950002024-05-22 10:07AM EDT295.002.011.271.360.00-1001,01122.01%
GLD250331C003000002024-05-22 1:13PM EDT300.001.741.131.210.00-1031,12922.33%
GLD250331C003050002024-05-24 1:55PM EDT305.001.071.001.08-0.44-29.14%17422.64%
PutsforMarch 31, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD250331P001450002024-05-09 11:17AM EDT145.000.080.070.110.00-1118.80%
GLD250331P001500002024-04-09 2:39PM EDT150.000.170.060.150.00--618.07%
GLD250331P001550002024-04-15 12:30PM EDT155.000.290.120.160.00--316.80%
GLD250331P001600002024-04-10 11:34AM EDT160.000.280.150.210.00-2215.99%
GLD250331P001700002024-04-25 10:35AM EDT170.000.450.290.350.00-22214.36%
GLD250331P001750002024-04-15 1:18PM EDT175.000.830.390.440.00--513.44%
GLD250331P001800002024-05-21 9:36AM EDT180.000.500.590.650.00-412912.97%
GLD250331P001830002024-05-17 1:40PM EDT183.000.630.730.800.00-1112.62%
GLD250331P001850002024-04-25 10:33AM EDT185.001.230.850.910.00--112.37%
GLD250331P001860002024-05-23 2:53PM EDT186.000.950.910.980.00-3,0003,00612.26%
GLD250331P001890002024-05-20 10:45AM EDT189.000.951.131.200.00--2011.91%
GLD250331P001900002024-05-24 3:22PM EDT190.001.251.221.29+0.20+19.05%29111.81%
GLD250331P001920002024-05-21 1:22PM EDT192.001.121.411.480.00-12,00511.58%
GLD250331P001930002024-04-30 9:31AM EDT193.002.231.521.590.00--511.48%
GLD250331P001940002024-04-29 10:22AM EDT194.002.051.631.710.00-514011.39%
GLD250331P001950002024-05-24 2:08PM EDT195.001.801.761.83+0.45+33.33%137311.27%
GLD250331P001960002024-05-24 10:36AM EDT196.001.901.891.97-0.46-19.49%114611.19%
GLD250331P001970002024-04-30 10:09AM EDT197.002.962.032.110.00-707011.08%
GLD250331P001980002024-04-05 10:24AM EDT198.003.002.903.050.00-383112.42%
GLD250331P001990002024-05-07 11:03AM EDT199.002.892.352.430.00-12644610.89%
GLD250331P002000002024-05-23 10:18AM EDT200.002.512.532.610.00-1042610.80%
GLD250331P002050002024-05-22 10:24AM EDT205.003.053.603.750.00-197710.45%
GLD250331P002100002024-05-23 12:45PM EDT210.005.155.105.250.00-51481710.07%
GLD250331P002150002024-05-24 10:39AM EDT215.007.097.057.20-0.15-2.07%1533999.69%
GLD250331P002200002024-05-24 11:35AM EDT220.009.679.559.75-0.13-1.33%41789.44%
GLD250331P002250002024-05-22 11:31AM EDT225.0010.2512.5013.500.00-1024610.12%
GLD250331P002300002024-05-20 2:57PM EDT230.0011.3515.7016.700.00-1181259.43%
GLD250331P002350002024-04-10 3:26PM EDT235.0021.2016.8519.800.00-117.27%