Canada markets open in 8 hours 27 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
CallsforJune 18, 2026
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD260618C001100002024-05-03 1:47PM EDT110.00112.40112.60117.000.00-1752.09%
GLD260618C001150002024-05-09 10:16AM EDT115.00109.41108.15113.000.00-1151.15%
GLD260618C001200002024-05-16 1:17PM EDT120.00110.61103.65108.500.00-21349.36%
GLD260618C001400002024-05-13 9:30AM EDT140.0088.7985.8090.500.00-21442.55%
GLD260618C001500002024-05-17 3:03PM EDT150.0086.2577.0081.500.00-2239.30%
GLD260618C001550002024-05-24 3:57PM EDT155.0075.3072.6077.00+2.60+3.58%2037.70%
GLD260618C001700002024-05-24 11:52AM EDT170.0062.1759.8064.500.00-2034.04%
GLD260618C001750002024-05-24 12:05PM EDT175.0056.0155.6560.00-2.38-4.08%3032.43%
GLD260618C001800002024-05-24 1:58PM EDT180.0054.0051.6556.00-0.93-1.69%35131.32%
GLD260618C001850002024-05-20 10:02AM EDT185.0056.9747.7052.000.00-1230.18%
GLD260618C001900002024-05-24 2:24PM EDT190.0046.6943.8548.50+1.18+2.59%13229.46%
GLD260618C001950002024-04-29 11:47AM EDT195.0043.4940.1044.500.00--128.22%
GLD260618C002000002024-05-24 2:11PM EDT200.0039.4837.9041.00-6.80-14.69%11527.38%
GLD260618C002050002024-05-23 1:37PM EDT205.0036.1033.6037.500.00-41526.47%
GLD260618C002100002024-05-24 1:17PM EDT210.0032.8531.2534.50+0.85+2.66%53125.91%
GLD260618C002150002024-05-20 1:17PM EDT215.0038.5028.3031.500.00-175125.26%
GLD260618C002200002024-05-24 12:42PM EDT220.0028.9524.1529.00+0.80+2.84%18524.94%
GLD260618C002250002024-05-24 3:23PM EDT225.0024.1023.1526.50-3.95-14.08%166124.52%
GLD260618C002300002024-05-24 9:53AM EDT230.0022.3320.0024.00-0.02-0.09%35524.01%
GLD260618C002350002024-05-24 9:59AM EDT235.0020.7917.3522.00-0.96-4.41%52123.80%
GLD260618C002400002024-05-24 12:37PM EDT240.0018.7615.5020.45-0.37-1.93%3723.87%
GLD260618C002450002024-05-06 3:02PM EDT245.0016.9314.0018.850.00-2523.81%
GLD260618C002500002024-05-24 1:45PM EDT250.0015.4012.5017.40-1.60-9.41%13123.78%
GLD260618C002550002024-05-17 2:24PM EDT255.0016.6011.5016.150.00-426123.85%
GLD260618C002600002024-05-02 1:37PM EDT260.0013.0010.1015.000.00-511623.92%
GLD260618C002650002024-05-20 3:59PM EDT265.0016.809.1014.000.00-51024.05%
GLD260618C002700002024-05-22 2:44PM EDT270.0012.338.5013.200.00-2724.30%
GLD260618C002750002024-05-24 3:55PM EDT275.0010.607.5012.40-0.40-3.64%28824.48%
GLD260618C002800002024-04-24 10:25AM EDT280.0010.007.0011.650.00-153524.66%
GLD260618C002850002024-05-24 2:03PM EDT285.009.306.5011.00-1.60-14.68%51224.87%
GLD260618C002950002024-05-16 2:20PM EDT295.009.017.209.900.00-2225.36%
GLD260618C003000002024-05-22 1:15PM EDT300.008.805.959.400.00-25825.59%
GLD260618C003050002024-05-20 9:44AM EDT305.008.394.508.950.00-12325.84%
GLD260618C003100002024-04-15 9:31AM EDT310.007.604.709.500.00-202127.12%
GLD260618C003150002024-05-16 2:19PM EDT315.006.703.508.150.00--326.33%
GLD260618C003250002024-05-23 9:30AM EDT325.006.403.007.400.00-28126.74%
PutsforJune 18, 2026
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD260618P001100002024-05-23 9:30AM EDT110.000.780.043.800.00--236.78%
GLD260618P001150002024-05-20 9:38AM EDT115.000.410.004.100.00--135.52%
GLD260618P001200002024-05-20 9:38AM EDT120.000.440.004.450.00--134.36%
GLD260618P001300002024-05-16 2:11PM EDT130.000.130.005.000.00--131.71%
GLD260618P001350002024-05-16 2:07PM EDT135.000.530.005.000.00--129.87%
GLD260618P001700002024-05-21 10:08AM EDT170.000.010.495.000.00-1218.39%
GLD260618P001750002024-04-09 3:47PM EDT175.002.000.005.000.00--116.88%
GLD260618P001800002024-05-07 2:54PM EDT180.002.780.545.000.00-1315.39%
GLD260618P001850002024-05-24 9:53AM EDT185.003.171.585.500.00-2014.49%
GLD260618P001900002024-05-22 3:37PM EDT190.004.112.936.000.00-11413.52%
GLD260618P001950002024-05-06 12:24PM EDT195.006.172.507.350.00--113.32%
GLD260618P002000002024-05-10 9:30AM EDT200.006.203.508.500.00-1412.75%
GLD260618P002050002024-05-17 11:42AM EDT205.006.404.908.750.00-5511.24%
GLD260618P002100002024-05-21 3:38PM EDT210.007.756.5511.500.00-101211.72%
GLD260618P002150002024-05-23 9:45AM EDT215.0010.678.5013.000.00-2410.93%
GLD260618P002200002024-05-23 11:24AM EDT220.0012.7511.6013.650.00-3189.23%
GLD260618P002250002024-05-20 3:53PM EDT225.0013.2013.4518.000.00-121110.29%
GLD260618P002300002024-05-24 9:53AM EDT230.0018.5016.4521.00-0.10-0.54%2210.01%
GLD260618P002400002024-04-24 3:56PM EDT240.0026.8523.5528.500.00-1210.07%
GLD260618P002450002024-04-11 2:44PM EDT245.0028.4525.9530.500.00--27.50%
GLD260618P002500002024-05-21 2:02PM EDT250.0028.2032.0037.000.00-242410.37%
GLD260618P002650002024-05-06 12:53PM EDT265.0050.0146.5551.500.00--012.16%
GLD260618P003000002024-04-12 9:36AM EDT300.0077.0078.8083.500.00-200.00%
GLD260618P003200002024-05-17 2:23PM EDT320.0096.64101.55106.500.00-1119.19%