Canada markets close in 3 hours 16 minutes

SPDR Gold Shares (GLD)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
154.37+2.83 (+1.86%)
As of 12:44PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforSeptember 30, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD220930C001150002022-09-23 2:41PM EDT115.0038.1239.2039.450.00-99146.88%
GLD220930C001200002022-09-27 10:18AM EDT120.0032.3534.1534.350.00-1520.00%
GLD220930C001250002022-09-21 12:33PM EDT125.0030.3529.2029.400.00-1697.66%
GLD220930C001300002022-09-27 9:48AM EDT130.0022.5624.2024.350.00-1210.00%
GLD220930C001330002022-09-21 3:34PM EDT133.0023.3521.2021.400.00--971.88%
GLD220930C001340002022-09-23 9:45AM EDT134.0019.3020.2020.350.00-100.00%
GLD220930C001350002022-09-26 9:44AM EDT135.0018.0819.1519.350.00-1310.00%
GLD220930C001380002022-09-26 1:08PM EDT138.0015.7016.2016.35+2.05+15.02%130.00%
GLD220930C001390002022-09-28 10:25AM EDT139.0014.7015.2015.40-2.65-15.27%3452.73%
GLD220930C001400002022-09-27 9:49AM EDT140.0012.5014.2014.400.00-11349.61%
GLD220930C001420002022-09-27 9:30AM EDT142.0010.4312.1512.350.00-1150.00%
GLD220930C001430002022-09-16 12:53PM EDT143.0013.2011.2011.350.00--10.00%
GLD220930C001440002022-08-29 9:38AM EDT144.0018.300.000.000.00-2180.00%
GLD220930C001450002022-09-28 10:14AM EDT145.008.889.259.35+0.58+6.99%31160.00%
GLD220930C001460002022-09-28 11:48AM EDT146.008.278.208.35+2.72+49.01%2570.00%
GLD220930C001470002022-09-27 2:50PM EDT147.005.207.307.450.00-189432.13%
GLD220930C001480002022-09-28 12:01PM EDT148.006.686.256.45+1.88+39.17%9680428.52%
GLD220930C001490002022-09-28 11:55AM EDT149.005.605.255.45+2.58+85.43%5024.81%
GLD220930C001500002022-09-28 12:19PM EDT150.004.644.304.40+2.49+115.81%251,20717.58%
GLD220930C001510002022-09-28 12:23PM EDT151.003.603.453.55+2.12+143.24%3457121.24%
GLD220930C001520002022-09-28 12:27PM EDT152.002.592.542.60+1.65+175.53%18772618.12%
GLD220930C001530002022-09-28 12:26PM EDT153.001.851.771.81+1.31+242.59%7,9051,35917.63%
GLD220930C001540002022-09-28 12:28PM EDT154.001.151.121.16+0.87+310.71%944017.33%
GLD220930C001550002022-09-28 12:20PM EDT155.000.790.650.68+0.64+426.67%1,4052,15617.24%
GLD220930C001560002022-09-28 12:28PM EDT156.000.360.360.37+0.28+350.00%2,5313,97317.43%
GLD220930C001570002022-09-28 12:26PM EDT157.000.190.180.19+0.15+375.00%5,0451,66117.77%
GLD220930C001580002022-09-28 12:19PM EDT158.000.120.110.10+0.09+300.00%5551,52718.56%
GLD220930C001590002022-09-28 12:20PM EDT159.000.060.050.06+0.05+500.00%521,82519.92%
GLD220930C001600002022-09-28 12:09PM EDT160.000.030.030.04+0.01+50.00%1504,75021.49%
GLD220930C001610002022-09-28 11:04AM EDT161.000.020.020.03+0.01+100.00%451,09123.44%
GLD220930C001620002022-09-28 11:33AM EDT162.000.010.010.020.00-1077824.61%
GLD220930C001630002022-09-28 11:03AM EDT163.000.010.010.020.00-687627.34%
GLD220930C001640002022-09-28 12:17PM EDT164.000.020.000.01+0.01+100.00%1195627.34%
GLD220930C001650002022-09-28 11:59AM EDT165.000.010.000.010.00-92,63929.69%
GLD220930C001660002022-09-28 10:13AM EDT166.000.010.000.010.00-261132.03%
GLD220930C001670002022-09-28 9:30AM EDT167.000.010.000.000.00-142725.00%
GLD220930C001680002022-09-26 1:34PM EDT168.000.010.000.010.00-4092336.72%
GLD220930C001690002022-09-28 10:01AM EDT169.000.010.000.01-0.01-50.00%13,25839.06%
GLD220930C001700002022-09-26 9:33AM EDT170.000.010.000.000.00-23,67725.00%
GLD220930C001710002022-09-23 3:45PM EDT171.000.010.000.010.00-3001,53243.75%
GLD220930C001720002022-09-26 9:45AM EDT172.000.010.000.010.00-257446.09%
GLD220930C001730002022-09-28 10:13AM EDT173.000.010.000.000.00-159725.00%
GLD220930C001740002022-09-22 10:21AM EDT174.000.010.000.010.00-111,16550.00%
GLD220930C001750002022-09-23 12:22PM EDT175.000.010.000.010.00-1052.34%
GLD220930C001760002022-09-28 12:09PM EDT176.000.010.000.000.00-7578825.00%
GLD220930C001770002022-09-27 2:45PM EDT177.000.010.000.010.00-11,35953.13%
GLD220930C001780002022-09-27 2:45PM EDT178.000.010.000.000.00-178025.00%
GLD220930C001790002022-09-28 12:08PM EDT179.000.010.000.010.00-258,60156.25%
GLD220930C001800002022-09-26 10:16AM EDT180.000.010.000.010.00-12,21359.38%
GLD220930C001810002022-09-21 1:57PM EDT181.000.020.000.010.00-42,32460.94%
GLD220930C001820002022-09-28 12:09PM EDT182.000.010.000.000.00-5068350.00%
GLD220930C001830002022-09-13 9:55AM EDT183.000.020.000.010.00-187364.06%
GLD220930C001840002022-09-16 2:14PM EDT184.000.010.000.010.00-195465.63%
GLD220930C001850002022-09-26 10:16AM EDT185.000.010.000.010.00-11,98968.75%
GLD220930C001860002022-09-13 3:54PM EDT186.000.010.000.000.00-1150.00%
GLD220930C001900002022-09-23 9:30AM EDT190.000.010.000.010.00-16,17178.13%
GLD220930C001950002022-09-16 11:32AM EDT195.000.520.000.010.00-17,35584.38%
GLD220930C002000002022-09-21 2:04PM EDT200.000.010.000.010.00-208,25693.75%
GLD220930C002050002022-09-07 11:46AM EDT205.000.010.000.010.00-203,027103.13%
GLD220930C002100002022-08-31 11:00AM EDT210.000.010.000.000.00-1,0006,97050.00%
GLD220930C002150002022-08-25 2:08PM EDT215.000.010.000.010.00-1523118.75%
GLD220930C002200002022-08-12 11:56AM EDT220.000.030.000.010.00-24814125.00%
GLD220930C002250002022-08-19 12:20PM EDT225.000.010.000.010.00-1713131.25%
GLD220930C002300002022-08-12 9:56AM EDT230.000.020.000.010.00-1777137.50%
GLD220930C002350002022-08-19 10:42AM EDT235.000.010.000.010.00-25658143.75%
GLD220930C002400002022-08-12 3:29PM EDT240.000.020.000.010.00-11,076150.00%
GLD220930C002450002022-08-15 11:10AM EDT245.000.010.000.010.00-1001,801156.25%
GLD220930C002500002022-08-08 3:41PM EDT250.000.020.000.010.00-182,375162.50%
PutsforSeptember 30, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD220930P001200002022-09-27 12:47PM EDT120.000.010.000.010.00-110,20693.75%
GLD220930P001250002022-09-26 10:49AM EDT125.000.010.000.010.00-120,55878.13%
GLD220930P001300002022-09-26 2:42PM EDT130.000.010.000.010.00-107,83265.63%
GLD220930P001350002022-09-26 1:58PM EDT135.000.020.000.010.00-7053.13%
GLD220930P001360002022-09-23 3:36PM EDT136.000.020.000.000.00-152025.00%
GLD220930P001370002022-09-26 3:58PM EDT137.000.020.000.010.00-18911250.78%
GLD220930P001380002022-09-23 3:26PM EDT138.000.030.000.000.00-118025.00%
GLD220930P001390002022-09-26 3:19PM EDT139.000.030.000.010.00-28830345.31%
GLD220930P001400002022-09-28 11:49AM EDT140.000.010.000.010.00-101,40742.19%
GLD220930P001410002022-09-28 10:35AM EDT141.000.010.000.01-0.01-50.00%3151639.84%
GLD220930P001420002022-09-27 11:12AM EDT142.000.030.000.010.00-1741936.72%
GLD220930P001430002022-09-28 12:14PM EDT143.000.010.010.02-0.03-75.00%1032,90037.11%
GLD220930P001440002022-09-28 10:26AM EDT144.000.010.010.02-0.05-83.33%1222,99134.38%
GLD220930P001450002022-09-28 12:12PM EDT145.000.010.010.02-0.05-83.33%38031.25%
GLD220930P001460002022-09-28 11:04AM EDT146.000.020.020.03-0.07-77.78%62599230.08%
GLD220930P001470002022-09-28 11:52AM EDT147.000.030.030.04-0.11-78.57%2261,88128.13%
GLD220930P001480002022-09-28 12:23PM EDT148.000.040.040.05-0.19-82.61%851,41925.78%
GLD220930P001490002022-09-28 12:07PM EDT149.000.050.060.07-0.30-85.71%2091,66923.83%
GLD220930P001500002022-09-28 11:57AM EDT150.000.090.090.11-0.46-83.64%1,0653,96822.36%
GLD220930P001510002022-09-28 12:27PM EDT151.000.180.170.19-0.72-80.00%1,0652,39021.44%
GLD220930P001520002022-09-28 12:26PM EDT152.000.300.310.32-1.05-77.78%7373,43420.41%
GLD220930P001530002022-09-28 12:24PM EDT153.000.510.530.55-1.40-73.30%7422,05619.80%
GLD220930P001540002022-09-28 12:29PM EDT154.000.890.890.91-1.71-65.77%1,3312,59619.43%
GLD220930P001550002022-09-28 12:22PM EDT155.001.311.411.42-2.10-61.58%2963,98419.19%
GLD220930P001560002022-09-28 12:21PM EDT156.001.912.062.09-2.59-57.56%21,54624,23019.29%
GLD220930P001570002022-09-28 12:16PM EDT157.002.602.912.97-2.67-50.66%2654,85421.83%
GLD220930P001580002022-09-28 12:20PM EDT158.003.563.803.90-2.93-45.15%3951,34224.56%
GLD220930P001590002022-09-28 10:13AM EDT159.005.214.754.90-2.25-30.16%5286528.91%
GLD220930P001600002022-09-28 12:09PM EDT160.005.485.655.80-3.00-35.38%218029.05%
GLD220930P001610002022-09-28 10:15AM EDT161.007.286.706.85-2.02-21.72%128534.96%
GLD220930P001620002022-09-27 12:53PM EDT162.0010.357.707.850.00-8062438.77%
GLD220930P001630002022-09-28 11:33AM EDT163.009.108.708.85-1.50-14.15%111242.38%
GLD220930P001640002022-09-27 1:11PM EDT164.0010.159.709.85-2.28-18.34%10045.90%
GLD220930P001650002022-09-27 3:47PM EDT165.0013.4710.6510.800.00-2291346.58%
GLD220930P001660002022-09-27 3:38PM EDT166.0014.4511.7011.900.00-155155.37%
GLD220930P001670002022-09-28 10:34AM EDT167.0013.3512.7012.85-0.70-4.98%2051.37%
GLD220930P001680002022-09-21 4:11PM EDT168.0011.9513.7013.850.00-4128354.49%
GLD220930P001690002022-09-26 12:02PM EDT169.0016.8514.6514.850.00-11455.47%
GLD220930P001700002022-09-22 9:39AM EDT170.0013.7015.6515.900.00-3860.55%
GLD220930P001710002022-08-30 10:28AM EDT171.0010.3916.6516.850.00-25061.13%
GLD220930P001720002022-09-21 3:40PM EDT172.0015.9517.7017.850.00-170866.41%
GLD220930P001730002022-09-21 3:43PM EDT173.0017.0518.6518.850.00-1006966.80%
GLD220930P001740002022-09-06 3:09PM EDT174.0015.6119.7019.900.00-1074.22%
GLD220930P001750002022-09-23 11:37AM EDT175.0021.4720.7020.900.00-1176.95%
GLD220930P001760002022-09-21 3:43PM EDT176.0019.9021.7021.850.00-130277.54%
GLD220930P001770002022-08-31 2:57PM EDT177.0017.5022.6522.850.00-54077.73%
GLD220930P001780002022-09-21 3:49PM EDT178.0022.3023.7023.900.00-86085.35%
GLD220930P001790002022-09-21 3:49PM EDT179.0023.5024.7024.900.00-1088.09%
GLD220930P001800002022-09-21 3:59PM EDT180.0024.1025.7025.900.00-97190.82%
GLD220930P001810002022-08-31 2:57PM EDT181.0021.5026.6026.800.00-36080.86%
GLD220930P001820002022-09-23 2:52PM EDT182.0029.0027.7027.900.00-1196.09%
GLD220930P001830002022-09-21 3:49PM EDT183.0027.3528.6528.900.00-74096.09%
GLD220930P001840002022-09-21 3:59PM EDT184.0028.2529.6529.900.00-502198.63%
GLD220930P001850002022-09-21 3:43PM EDT185.0028.9030.6530.850.00-1006098.05%
GLD220930P001860002022-09-15 9:59AM EDT186.0028.5731.6531.850.00--0100.39%
GLD220930P001900002022-09-21 3:49PM EDT190.0034.3035.7035.900.00-880116.21%
GLD220930P001950002022-07-19 2:48PM EDT195.0035.6531.0531.200.00-100.00%
GLD220930P002000002022-07-07 3:40PM EDT200.0037.7734.5034.800.00-200.00%
GLD220930P002050002022-07-18 2:21PM EDT205.0045.6240.3540.900.00-200.00%
GLD220930P002100002022-07-07 3:40PM EDT210.0047.7544.4544.900.00-200.00%
GLD220930P002150002022-05-13 2:53PM EDT215.0046.4740.5540.850.00-2120.00%
GLD220930P002200002022-04-13 2:55PM EDT220.0037.5051.3051.600.00-1550.00%
GLD220930P002250002022-04-18 10:35AM EDT225.0041.1055.7555.950.00-170.00%
GLD220930P002300002022-09-22 10:11AM EDT230.0074.1075.7075.850.00-40195.31%
GLD220930P002350002022-09-22 10:11AM EDT235.0079.1080.6580.850.00-30199.22%
GLD220930P002400002022-04-18 12:09AM EDT240.0057.4570.5570.850.00--60.00%
GLD220930P002450002022-05-13 2:52PM EDT245.0076.2270.3570.700.00-210.00%
GLD220930P002500002022-09-27 1:59PM EDT250.0098.1095.7095.900.00-10233.98%