Canada markets close in 1 hour 35 minutes

SPDR Gold Shares (GLD)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
174.09+0.27 (+0.16%)
As of 02:25PM EST. Market open.
In The Money
Show:ListStraddle
CallsforFebruary 10, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD230210C001460002023-02-02 12:26PM EST146.0032.8026.3529.950.00--175.98%
GLD230210C001580002023-02-06 9:52AM EST158.0016.3314.4517.700.00-2398.88%
GLD230210C001590002023-01-10 10:32AM EST159.0016.3514.2016.500.00-5456.15%
GLD230210C001600002023-02-07 12:45PM EST160.0015.0013.3015.70+1.50+11.11%12559.08%
GLD230210C001610002023-02-03 2:58PM EST161.0012.5712.2014.500.00-1450.00%
GLD230210C001620002023-02-01 3:13PM EST162.0018.9111.2013.750.00-313351.56%
GLD230210C001630002023-02-07 1:43PM EST163.0010.959.2012.70-5.55-33.64%1377.49%
GLD230210C001640002023-02-06 9:40AM EST164.0010.278.4011.950.00-13777.83%
GLD230210C001650002023-02-03 2:58PM EST165.008.677.2510.950.00-12673.29%
GLD230210C001660002023-02-06 11:57AM EST166.008.017.459.400.00-11358.64%
GLD230210C001670002023-02-03 3:49PM EST167.006.717.107.300.00-42429.25%
GLD230210C001675002023-02-06 9:33AM EST167.507.016.506.700.00-5723.73%
GLD230210C001680002023-02-07 1:43PM EST168.005.956.106.30+0.30+5.31%62126.07%
GLD230210C001685002023-01-20 9:31AM EST168.5011.055.655.700.00-2220.80%
GLD230210C001690002023-02-06 12:17PM EST169.004.755.055.250.00-65821.19%
GLD230210C001695002023-02-07 2:08PM EST169.504.804.654.85+0.44+10.09%11822.51%
GLD230210C001700002023-02-07 1:29PM EST170.004.244.154.25+0.31+7.89%48317.97%
GLD230210C001705002023-02-06 9:31AM EST170.504.003.803.850.00-11118.99%
GLD230210C001710002023-02-07 12:49PM EST171.004.103.353.45+1.00+32.26%211519.34%
GLD230210C001715002023-02-07 2:02PM EST171.502.832.902.95-0.07-2.41%176417.33%
GLD230210C001720002023-02-07 2:02PM EST172.002.422.462.53-0.07-2.81%2827916.70%
GLD230210C001725002023-02-07 2:02PM EST172.502.032.022.08-0.10-4.69%10820915.31%
GLD230210C001730002023-02-07 2:08PM EST173.001.681.691.73-0.08-4.55%96632215.19%
GLD230210C001735002023-02-07 2:08PM EST173.501.351.391.43-0.14-9.40%19740815.28%
GLD230210C001740002023-02-07 2:08PM EST174.001.151.061.10-0.04-3.36%9104,13214.50%
GLD230210C001745002023-02-07 2:07PM EST174.500.880.810.84-0.02-2.22%1,58242914.19%
GLD230210C001750002023-02-07 2:05PM EST175.000.600.600.63-0.12-16.67%1,8571,14014.01%
GLD230210C001755002023-02-07 1:52PM EST175.500.410.450.48-0.15-26.79%1,37541214.19%
GLD230210C001760002023-02-07 1:56PM EST176.000.290.340.36-0.13-30.95%43078514.36%
GLD230210C001765002023-02-07 1:35PM EST176.500.230.240.26-0.07-23.33%17218814.41%
GLD230210C001770002023-02-07 1:40PM EST177.000.170.180.20-0.08-32.00%30275614.84%
GLD230210C001775002023-02-07 1:55PM EST177.500.130.130.15-0.05-27.78%58290015.19%
GLD230210C001780002023-02-07 1:57PM EST178.000.090.100.11-0.04-30.77%1,0101,28215.43%
GLD230210C001785002023-02-07 2:03PM EST178.500.070.070.08-0.02-22.22%20158415.63%
GLD230210C001790002023-02-07 2:08PM EST179.000.050.050.07-0.03-37.50%2631,01816.50%
GLD230210C001795002023-02-07 11:32AM EST179.500.060.040.05+0.01+20.00%377016.70%
GLD230210C001800002023-02-07 2:08PM EST180.000.030.030.040.00-1051,77417.19%
GLD230210C001805002023-02-07 1:55PM EST180.500.030.020.030.00-3158917.58%
GLD230210C001810002023-02-07 1:07PM EST181.000.040.020.03+0.02+100.00%20597818.75%
GLD230210C001815002023-02-07 10:53AM EST181.500.020.010.020.00-3045718.56%
GLD230210C001820002023-02-07 1:29PM EST182.000.020.010.02+0.01+100.00%571,74619.53%
GLD230210C001825002023-02-07 1:58PM EST182.500.040.010.02+0.03+300.00%1440320.70%
GLD230210C001830002023-02-07 2:05PM EST183.000.010.010.02-0.01-50.00%20149021.68%
GLD230210C001835002023-02-07 1:44PM EST183.500.010.000.010.00-12636120.70%
GLD230210C001840002023-02-06 3:20PM EST184.000.010.000.010.00-1537021.88%
GLD230210C001845002023-02-07 11:16AM EST184.500.020.000.010.00-121422.66%
GLD230210C001850002023-02-07 10:44AM EST185.000.010.000.010.00-290523.44%
GLD230210C001855002023-02-03 9:52AM EST185.500.030.000.010.00-315624.22%
GLD230210C001860002023-02-07 12:34PM EST186.000.010.000.010.00-11,24625.39%
GLD230210C001865002023-02-03 1:19PM EST186.500.010.000.010.00-8215426.56%
GLD230210C001870002023-02-06 9:41AM EST187.000.010.000.010.00-820027.34%
GLD230210C001875002023-02-03 3:32PM EST187.500.010.000.010.00-8541328.13%
GLD230210C001880002023-02-03 2:48PM EST188.000.010.000.010.00-5029528.91%
GLD230210C001885002023-02-03 11:05AM EST188.500.010.000.010.00-7942129.69%
GLD230210C001890002023-02-03 11:35AM EST189.000.010.000.010.00-7610130.47%
GLD230210C001895002023-02-03 9:51AM EST189.500.010.000.010.00-101231.64%
GLD230210C001900002023-02-06 10:06AM EST190.000.010.000.010.00-329332.81%
GLD230210C001910002023-02-03 11:35AM EST191.000.010.000.010.00-106634.38%
GLD230210C001920002023-02-02 10:53AM EST192.000.010.000.010.00-12935.94%
GLD230210C001925002023-02-01 3:47PM EST192.500.040.000.010.00-13036.72%
GLD230210C001930002023-02-01 3:46PM EST193.000.040.000.010.00-1237.50%
GLD230210C001940002023-02-02 10:53AM EST194.000.010.000.010.00-110239.06%
GLD230210C001950002023-01-27 3:09PM EST195.000.040.000.010.00-114740.63%
GLD230210C001960002023-02-01 9:46AM EST196.000.020.000.010.00-1242.19%
GLD230210C001990002023-02-02 9:48AM EST199.000.010.000.010.00-110147.66%
GLD230210C002000002023-02-06 3:46PM EST200.000.010.000.010.00-911649.22%
GLD230210C002050002023-01-30 10:38AM EST205.000.010.000.010.00-1353.13%
GLD230210C002100002023-01-26 12:49PM EST210.000.010.000.010.00--3059.38%
GLD230210C002150002023-01-26 1:49PM EST215.000.010.000.010.00-1367.19%
GLD230210C002200002023-01-24 9:56AM EST220.000.010.000.010.00-202073.44%
GLD230210C002250002023-01-13 1:44PM EST225.000.020.000.010.00--179.69%
GLD230210C002300002023-01-17 9:30AM EST230.000.010.000.010.00--185.94%
GLD230210C002350002023-01-19 11:42AM EST235.000.010.000.010.00--590.63%
PutsforFebruary 10, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD230210P001450002023-02-01 2:01PM EST145.000.010.000.010.00-21359.38%
GLD230210P001460002023-01-23 3:43PM EST146.000.010.000.010.00--157.81%
GLD230210P001470002023-01-09 9:32AM EST147.000.030.000.010.00--356.25%
GLD230210P001480002023-01-10 2:04PM EST148.000.030.000.010.00--353.13%
GLD230210P001490002023-01-23 9:48AM EST149.000.010.000.010.00-2251.56%
GLD230210P001500002023-02-03 10:49AM EST150.000.010.000.010.00-12150.00%
GLD230210P001510002023-01-24 3:24PM EST151.000.010.000.010.00-191950.78%
GLD230210P001520002023-01-24 3:24PM EST152.000.010.000.010.00-198248.44%
GLD230210P001525002023-01-19 1:14PM EST152.500.020.000.010.00-515247.66%
GLD230210P001530002023-01-23 12:14PM EST153.000.020.000.010.00-154446.88%
GLD230210P001540002023-01-17 10:33AM EST154.000.020.000.010.00-524144.53%
GLD230210P001550002023-01-20 1:58PM EST155.000.020.000.010.00-47442.19%
GLD230210P001560002023-01-30 2:25PM EST156.000.010.000.010.00-13440.63%
GLD230210P001570002023-01-30 1:05PM EST157.000.010.000.010.00-4938.28%
GLD230210P001575002023-01-30 1:05PM EST157.500.010.000.010.00-42236.72%
GLD230210P001580002023-01-31 10:03AM EST158.000.010.000.010.00-152035.94%
GLD230210P001590002023-01-23 10:32AM EST159.000.030.000.010.00-23333.59%
GLD230210P001600002023-02-06 9:30AM EST160.000.010.000.010.00-685632.03%
GLD230210P001610002023-02-03 3:48PM EST161.000.020.000.010.00-25127029.69%
GLD230210P001620002023-02-06 11:42AM EST162.000.010.000.010.00-6039727.34%
GLD230210P001625002023-02-06 10:46AM EST162.500.020.000.010.00-15426.56%
GLD230210P001630002023-02-06 2:04PM EST163.000.010.000.010.00-49866125.78%
GLD230210P001640002023-02-07 12:46PM EST164.000.010.000.01-0.01-50.00%1629323.44%
GLD230210P001650002023-02-07 1:03PM EST165.000.010.000.01-0.01-50.00%68921.09%
GLD230210P001660002023-02-07 11:38AM EST166.000.020.010.02-0.01-33.33%2136521.09%
GLD230210P001670002023-02-07 12:54PM EST167.000.010.020.03-0.03-75.00%2223019.92%
GLD230210P001675002023-02-07 1:46PM EST167.500.030.020.03-0.03-50.00%21332718.56%
GLD230210P001680002023-02-07 12:56PM EST168.000.020.030.04-0.05-71.43%4045318.26%
GLD230210P001685002023-02-07 1:52PM EST168.500.040.030.04-0.05-55.56%431516.99%
GLD230210P001690002023-02-07 1:44PM EST169.000.060.050.06-0.04-40.00%7525416.99%
GLD230210P001695002023-02-07 2:05PM EST169.500.080.060.08-0.06-42.86%2513316.60%
GLD230210P001700002023-02-07 2:07PM EST170.000.090.090.10-0.10-52.63%3941,27515.92%
GLD230210P001705002023-02-07 1:45PM EST170.500.130.120.13-0.10-43.48%45733415.43%
GLD230210P001710002023-02-07 1:48PM EST171.000.230.160.17-0.10-30.30%67964814.94%
GLD230210P001715002023-02-07 1:48PM EST171.500.300.210.23-0.12-28.57%4672914.65%
GLD230210P001720002023-02-07 2:04PM EST172.000.330.300.32-0.19-36.54%3471,06414.55%
GLD230210P001725002023-02-07 1:39PM EST172.500.420.420.42-0.24-36.36%17549614.16%
GLD230210P001730002023-02-07 2:09PM EST173.000.520.560.58-0.32-38.10%3,2003,25914.28%
GLD230210P001735002023-02-07 2:06PM EST173.500.770.690.72-0.29-27.36%1,53286513.60%
GLD230210P001740002023-02-07 2:01PM EST174.000.960.900.93-0.29-23.20%1,9491,44813.40%
GLD230210P001745002023-02-07 2:02PM EST174.501.221.141.17-0.36-22.78%1,37791313.06%
GLD230210P001750002023-02-07 1:48PM EST175.001.801.481.53-0.08-4.26%2,1961,08913.87%
GLD230210P001755002023-02-07 2:07PM EST175.501.871.801.84-0.38-16.89%5751513.38%
GLD230210P001760002023-02-07 1:41PM EST176.002.262.182.23-0.24-9.60%9934613.65%
GLD230210P001765002023-02-07 12:56PM EST176.501.952.642.70-0.93-32.29%4825415.04%
GLD230210P001770002023-02-07 12:49PM EST177.002.932.993.05-0.61-17.23%4766113.33%
GLD230210P001775002023-02-07 1:47PM EST177.503.853.353.45-0.15-3.75%1364311.13%
GLD230210P001780002023-02-07 2:07PM EST178.003.853.853.95-0.55-12.50%49942612.40%
GLD230210P001785002023-02-07 1:48PM EST178.504.824.354.45-0.13-2.63%1320913.67%
GLD230210P001790002023-02-07 1:16PM EST179.004.754.955.10-0.82-14.72%3037121.00%
GLD230210P001795002023-02-07 1:48PM EST179.505.825.355.55-0.08-1.36%4545820.80%
GLD230210P001800002023-02-07 9:46AM EST180.006.254.157.65-0.17-2.65%630554.42%
GLD230210P001805002023-02-06 10:47AM EST180.506.904.908.250.00-63658.20%
GLD230210P001810002023-02-07 12:46PM EST181.005.936.758.70-1.52-20.40%12059.50%
GLD230210P001815002023-02-06 2:16PM EST181.506.355.909.200.00-13761.57%
GLD230210P001820002023-02-03 1:37PM EST182.008.686.409.750.00-41064.45%
GLD230210P001825002023-02-02 3:04PM EST182.504.706.659.750.00-258057.74%
GLD230210P001830002023-02-06 11:24AM EST183.008.647.0511.000.00-14772.71%
GLD230210P001835002023-02-02 12:44PM EST183.505.507.7011.450.00-6073.88%
GLD230210P001840002023-02-03 9:41AM EST184.008.578.4011.950.00-4075.88%
GLD230210P001845002023-02-02 2:25PM EST184.506.508.6512.200.00-5273.44%
GLD230210P001850002023-02-07 10:50AM EST185.0010.509.1512.75-1.00-8.70%2976.22%
GLD230210P001855002023-02-02 9:51AM EST185.506.059.6513.200.00-8477.20%
GLD230210P001860002023-02-02 2:35PM EST186.008.0010.0013.950.00-11083.55%
GLD230210P001865002023-02-01 2:39PM EST186.506.7510.6514.250.00-14581.79%
GLD230210P001870002023-02-02 9:43AM EST187.006.8011.1514.750.00-11183.59%
GLD230210P001875002023-02-01 2:48PM EST187.507.0011.9015.600.00-17050.24%
GLD230210P001880002023-01-26 9:32AM EST188.007.9512.0015.950.00--090.92%
GLD230210P001885002023-01-31 1:34PM EST188.508.9412.9016.600.00-1052.93%
GLD230210P001890002023-02-01 12:42PM EST189.009.8913.1516.950.00-1094.48%
GLD230210P001895002023-01-31 12:18PM EST189.509.9613.6517.450.00-1096.24%
GLD230210P001900002023-02-02 9:55AM EST190.0010.7514.1517.950.00--097.97%