Canada markets closed

SPDR Gold Shares (GLD)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
168.93+1.16 (+0.69%)
At close: 4:00PM EDT
169.04 +0.11 (+0.07%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforOctober 29, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD211029C001400002021-10-21 12:44PM EDT140.0026.5528.8028.950.00-1670.31%
GLD211029C001450002021-10-18 2:16AM EDT145.0020.3023.8023.950.00--458.59%
GLD211029C001460002021-10-22 11:44AM EDT146.0020.8522.8022.950.00-11756.25%
GLD211029C001470002021-10-18 2:16AM EDT147.0018.3521.8021.950.00--253.91%
GLD211029C001475002021-10-22 11:44AM EDT147.5019.4521.3021.450.00-5652.73%
GLD211029C001480002021-10-18 2:16AM EDT148.0021.0020.8020.95+3.75+21.74%11151.56%
GLD211029C001490002021-10-22 11:44AM EDT149.0017.9519.8019.950.00-5649.22%
GLD211029C001495002021-10-22 11:44AM EDT149.5017.4519.1019.450.00-2248.05%
GLD211029C001500002021-10-18 12:18PM EDT150.0015.1518.8018.950.00-1546.88%
GLD211029C001520002021-10-18 9:34AM EDT152.0013.2816.8016.950.00--1042.19%
GLD211029C001525002021-10-21 1:05PM EDT152.5013.8716.3016.450.00-2741.02%
GLD211029C001540002021-10-18 2:16AM EDT154.0011.3814.8014.950.00--337.50%
GLD211029C001545002021-10-22 11:44AM EDT154.5012.4514.3014.450.00-3336.33%
GLD211029C001550002021-10-25 2:52PM EDT155.0013.9713.8013.95+1.26+9.91%12135.16%
GLD211029C001560002021-10-22 3:16PM EDT156.0012.8512.8012.95+1.20+10.30%12632.81%
GLD211029C001570002021-10-22 3:56PM EDT157.0011.6511.8011.95+0.88+8.17%22930.47%
GLD211029C001575002021-10-22 12:31PM EDT157.5011.3011.3011.45+1.00+9.71%1629.30%
GLD211029C001580002021-10-08 9:34AM EDT158.008.5010.8011.000.00-101034.18%
GLD211029C001585002021-10-18 2:16AM EDT158.509.3010.3010.500.00-29724132.81%
GLD211029C001590002021-10-20 10:12AM EDT159.007.259.8010.000.00-13131.45%
GLD211029C001600002021-10-25 2:56PM EDT160.008.988.809.00-0.44-4.67%1038328.71%
GLD211029C001605002021-10-19 12:08PM EDT160.505.258.358.500.00-233427.34%
GLD211029C001610002021-10-25 11:46AM EDT161.007.857.858.00+1.09+16.12%1722325.98%
GLD211029C001615002021-10-22 11:11AM EDT161.507.757.357.500.00-19522124.61%
GLD211029C001620002021-10-25 11:46AM EDT162.007.066.857.00+0.90+14.61%1021223.24%
GLD211029C001625002021-10-22 3:13PM EDT162.505.276.356.550.00-15324.41%
GLD211029C001630002021-10-22 2:51PM EDT163.006.055.906.05+1.11+22.47%3118422.95%
GLD211029C001635002021-10-25 12:03PM EDT163.505.455.405.55+0.98+21.92%10228021.39%
GLD211029C001640002021-10-25 2:03PM EDT164.005.054.905.10+0.76+17.72%34732521.68%
GLD211029C001645002021-10-22 3:25PM EDT164.504.474.454.60+0.97+27.71%248320.02%
GLD211029C001650002021-10-22 3:50PM EDT165.004.104.004.15+1.04+33.99%1745619.78%
GLD211029C001655002021-10-25 3:52PM EDT165.503.553.553.70+0.87+32.46%13957619.24%
GLD211029C001660002021-10-25 1:52PM EDT166.003.303.103.25+1.01+44.10%8453918.41%
GLD211029C001665002021-10-25 2:48PM EDT166.502.702.712.80+0.70+35.00%7763717.38%
GLD211029C001670002021-10-25 3:18PM EDT167.002.312.312.40+0.64+38.32%28186117.04%
GLD211029C001675002021-10-25 2:56PM EDT167.502.081.942.03+0.78+60.00%16955616.80%
GLD211029C001680002021-10-25 3:37PM EDT168.001.631.611.66+0.54+49.54%9011,35716.14%
GLD211029C001685002021-10-25 3:38PM EDT168.501.321.311.35+0.44+50.00%38941915.92%
GLD211029C001690002021-10-25 4:06PM EDT169.001.061.061.09+0.36+51.43%1,1032,60115.94%
GLD211029C001695002021-10-25 4:12PM EDT169.500.880.840.88+0.31+54.39%57544216.16%
GLD211029C001700002021-10-25 3:59PM EDT170.000.690.660.69+0.23+50.00%4,3362,84816.21%
GLD211029C001705002021-10-25 3:19PM EDT170.500.530.520.55+0.16+43.24%23567016.53%
GLD211029C001710002021-10-25 4:06PM EDT171.000.440.420.44+0.13+41.94%3,37077216.94%
GLD211029C001715002021-10-25 3:55PM EDT171.500.350.330.35+0.11+45.83%3671,87217.33%
GLD211029C001720002021-10-25 3:51PM EDT172.000.260.260.28+0.06+30.00%5581,10017.77%
GLD211029C001725002021-10-25 3:22PM EDT172.500.220.210.23+0.06+37.50%9040018.36%
GLD211029C001730002021-10-25 3:46PM EDT173.000.180.170.18+0.03+20.00%2,01631818.65%
GLD211029C001735002021-10-25 3:42PM EDT173.500.140.140.15+0.02+16.67%20617019.29%
GLD211029C001740002021-10-25 3:22PM EDT174.000.130.110.12+0.03+30.00%73031619.73%
GLD211029C001745002021-10-25 3:22PM EDT174.500.100.090.100.00-1307720.31%
GLD211029C001750002021-10-25 3:55PM EDT175.000.080.080.09+0.01+14.29%9666321.19%
GLD211029C001755002021-10-25 3:39PM EDT175.500.070.060.07+0.01+16.67%9026021.39%
GLD211029C001760002021-10-25 3:23PM EDT176.000.070.050.060.00-6325422.07%
GLD211029C001765002021-10-25 11:14AM EDT176.500.050.040.050.00-3211322.46%
GLD211029C001770002021-10-25 3:15PM EDT177.000.040.040.05-0.01-20.00%56216423.63%
GLD211029C001775002021-10-25 10:41AM EDT177.500.040.030.050.00-1441724.90%
GLD211029C001780002021-10-25 9:30AM EDT178.000.030.030.040.00-7748025.20%
GLD211029C001785002021-10-25 12:06PM EDT178.500.030.020.03-0.02-40.00%11219525.20%
GLD211029C001790002021-10-25 12:01PM EDT179.000.030.020.030.00-195426.17%
GLD211029C001795002021-10-22 12:52PM EDT179.500.020.020.03-0.01-33.33%7417427.34%
GLD211029C001800002021-10-25 2:19PM EDT180.000.030.020.03+0.01+50.00%27542528.32%
GLD211029C001810002021-10-22 3:45PM EDT181.000.010.010.020.00-196528.91%
GLD211029C001820002021-10-22 2:42PM EDT182.000.020.010.030.00-14112632.42%
GLD211029C001825002021-10-25 9:30AM EDT182.500.020.010.020.00-66331.64%
GLD211029C001830002021-10-18 2:16AM EDT183.000.040.010.020.00--2232.81%
GLD211029C001840002021-10-22 9:38AM EDT184.000.010.010.02-0.01-50.00%210234.77%
GLD211029C001850002021-10-25 3:33PM EDT185.000.010.000.010.00-19139833.59%
GLD211029C001875002021-10-14 11:45AM EDT187.500.030.000.010.00-1030938.28%
GLD211029C001880002021-10-18 2:16AM EDT188.000.020.000.010.00--1039.06%
GLD211029C001900002021-10-22 11:13AM EDT190.000.010.000.010.00-30826442.19%
GLD211029C001950002021-10-14 3:03PM EDT195.000.010.000.010.00-2682,84550.78%
GLD211029C002000002021-10-15 3:00PM EDT200.000.010.000.010.00-121,97054.69%
GLD211029C002050002021-10-18 9:34AM EDT205.000.010.000.010.00--1062.50%
PutsforOctober 29, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD211029P001300002021-10-18 2:17AM EDT130.000.01-0.010.00--1,69189.06%
GLD211029P001350002021-10-15 12:29PM EDT135.000.010.000.010.00-273771.88%
GLD211029P001400002021-10-15 11:32AM EDT140.000.010.000.010.00-4102,63160.94%
GLD211029P001440002021-10-20 10:12AM EDT144.000.010.000.010.00--44953.13%
GLD211029P001450002021-10-20 10:18AM EDT145.000.010.000.010.00-2469450.00%
GLD211029P001460002021-10-11 1:50PM EDT146.000.050.000.010.00-71352.34%
GLD211029P001470002021-10-21 1:05PM EDT147.000.010.000.010.00-210650.00%
GLD211029P001475002021-10-18 9:52AM EDT147.500.030.000.010.00-281848.44%
GLD211029P001480002021-10-22 3:57PM EDT148.000.010.000.010.00-23420047.66%
GLD211029P001490002021-10-20 9:43AM EDT149.000.020.000.010.00-1112845.31%
GLD211029P001495002021-10-22 9:56AM EDT149.500.010.000.010.00-1818544.53%
GLD211029P001500002021-10-22 10:33AM EDT150.000.010.000.010.00-20028743.75%
GLD211029P001505002021-10-22 12:26PM EDT150.500.010.000.010.00-24842.19%
GLD211029P001510002021-10-22 3:49PM EDT151.000.010.000.010.00-1541241.41%
GLD211029P001515002021-10-21 11:38AM EDT151.500.020.000.010.00-456139.84%
GLD211029P001520002021-10-22 9:30AM EDT152.000.010.000.010.00-51,83939.06%
GLD211029P001525002021-10-22 2:25PM EDT152.500.020.000.010.00-21770637.50%
GLD211029P001530002021-10-22 11:58AM EDT153.000.030.000.010.00-123436.72%
GLD211029P001535002021-10-22 9:59AM EDT153.500.020.000.010.00-327035.94%
GLD211029P001540002021-10-22 12:01PM EDT154.000.010.000.01-0.02-66.67%539634.38%
GLD211029P001545002021-10-22 2:03PM EDT154.500.010.000.01-0.02-66.67%2551,82533.59%
GLD211029P001550002021-10-25 2:44PM EDT155.000.010.010.02-0.02-66.67%3682,95835.16%
GLD211029P001555002021-10-22 3:58PM EDT155.500.030.010.020.00-15722733.99%
GLD211029P001560002021-10-25 10:54AM EDT156.000.010.010.02-0.03-75.00%52,02632.81%
GLD211029P001565002021-10-22 3:01PM EDT156.500.040.010.020.00-10229031.64%
GLD211029P001570002021-10-22 2:04PM EDT157.000.050.010.020.00-6026730.47%
GLD211029P001575002021-10-22 4:01PM EDT157.500.020.010.02-0.02-50.00%245329.30%
GLD211029P001580002021-10-25 9:30AM EDT158.000.020.010.02-0.04-66.67%2775328.13%
GLD211029P001585002021-10-25 1:14PM EDT158.500.020.020.03-0.03-60.00%4647628.71%
GLD211029P001590002021-10-25 12:01PM EDT159.000.030.020.03-0.04-57.14%1062627.34%
GLD211029P001595002021-10-25 1:55PM EDT159.500.030.020.03-0.03-50.00%320526.17%
GLD211029P001600002021-10-25 2:35PM EDT160.000.040.030.04-0.05-55.56%462,63426.17%
GLD211029P001605002021-10-25 2:44PM EDT160.500.040.030.04-0.07-63.64%101,67724.81%
GLD211029P001610002021-10-25 1:50PM EDT161.000.050.040.05-0.06-54.55%1423,14524.51%
GLD211029P001615002021-10-25 12:24PM EDT161.500.050.050.06-0.08-61.54%2540623.93%
GLD211029P001620002021-10-25 2:44PM EDT162.000.060.060.07-0.09-60.00%1521,22323.24%
GLD211029P001625002021-10-25 3:28PM EDT162.500.080.070.08-0.09-52.94%591,21022.46%
GLD211029P001630002021-10-25 1:41PM EDT163.000.090.080.10-0.12-57.14%3746222.07%
GLD211029P001635002021-10-25 11:01AM EDT163.500.100.100.11-0.15-60.00%5384521.00%
GLD211029P001640002021-10-25 3:18PM EDT164.000.130.120.14-0.15-53.57%7436,23120.61%
GLD211029P001645002021-10-25 3:48PM EDT164.500.170.150.16-0.16-48.48%24260119.68%
GLD211029P001650002021-10-25 3:51PM EDT165.000.190.190.20-0.22-53.66%6791,24019.19%
GLD211029P001655002021-10-25 2:16PM EDT165.500.230.230.25-0.27-54.00%5874218.75%
GLD211029P001660002021-10-25 3:52PM EDT166.000.310.290.31-0.32-50.79%26378618.21%
GLD211029P001665002021-10-25 3:21PM EDT166.500.390.370.39-0.37-48.68%1202,22317.77%
GLD211029P001670002021-10-25 3:58PM EDT167.000.490.470.49-0.45-47.87%3201,36417.38%
GLD211029P001675002021-10-25 3:59PM EDT167.500.600.600.63-0.54-47.37%2491,24017.29%
GLD211029P001680002021-10-25 3:58PM EDT168.000.770.760.79-0.62-44.60%38998317.04%
GLD211029P001685002021-10-25 4:00PM EDT168.500.970.960.99-0.76-43.93%52260616.92%
GLD211029P001690002021-10-25 3:56PM EDT169.001.231.201.24-0.80-39.41%34832917.07%
GLD211029P001695002021-10-25 3:21PM EDT169.501.531.481.52-0.92-37.55%8030817.19%
GLD211029P001700002021-10-25 3:22PM EDT170.001.841.761.85-0.91-33.09%27628617.55%
GLD211029P001705002021-10-22 12:48PM EDT170.502.012.122.21-0.87-30.21%102417.97%
GLD211029P001710002021-10-25 3:47PM EDT171.002.602.502.60-1.00-27.78%4218818.51%
GLD211029P001715002021-10-22 11:30AM EDT171.503.652.913.050.00-141319.80%
GLD211029P001720002021-10-25 1:21PM EDT172.003.483.303.45-1.02-22.67%4638919.90%
GLD211029P001725002021-10-22 9:43AM EDT172.503.943.753.900.00-10010820.70%
GLD211029P001730002021-10-25 3:15PM EDT173.004.314.204.40-0.10-2.27%17612322.53%
GLD211029P001735002021-10-22 1:01PM EDT173.505.504.704.850.00-171423.05%
GLD211029P001740002021-10-25 3:17PM EDT174.005.204.905.30+0.31+6.34%2501123.34%
GLD211029P001745002021-10-11 10:00AM EDT174.5010.275.655.800.00-11524.95%
GLD211029P001750002021-10-25 1:31PM EDT175.006.246.106.30-1.58-20.20%633626.51%
GLD211029P001755002021-10-21 1:02PM EDT175.509.106.606.800.00-21928.03%
GLD211029P001760002021-10-25 3:17PM EDT176.007.207.107.25+0.10+1.41%392427.78%
GLD211029P001770002021-10-15 12:29PM EDT177.008.008.108.25-3.75-31.91%1830.66%
GLD211029P001775002021-10-20 1:40PM EDT177.508.708.608.70-1.98-18.54%3229.79%
GLD211029P001780002021-10-08 11:53AM EDT178.0013.749.109.250.00-1133.40%
GLD211029P001785002021-10-22 9:35AM EDT178.509.959.559.75+0.20+2.05%4334.77%
GLD211029P001790002021-10-22 2:38PM EDT179.0011.3010.0510.250.00-62036.13%
GLD211029P001800002021-10-22 9:46AM EDT180.0011.3011.0511.250.00-41138.87%
GLD211029P001810002021-10-21 2:57PM EDT181.0011.9512.0512.20-2.58-17.76%3638.77%
GLD211029P001825002021-10-22 10:00AM EDT182.5013.7513.6013.70+0.20+1.48%1842.48%
GLD211029P001830002021-10-22 10:01AM EDT183.0014.2014.0514.20+0.15+1.07%4643.65%
GLD211029P001840002021-10-18 2:17AM EDT184.0018.7015.0515.200.00--346.09%
GLD211029P001850002021-10-25 9:50AM EDT185.0016.0016.0516.20-0.90-5.33%151348.44%
GLD211029P001860002021-10-25 9:50AM EDT186.0017.0017.0517.20+0.05+0.29%151250.78%
GLD211029P001870002021-10-22 11:30AM EDT187.0018.9018.0518.200.00-252553.03%
GLD211029P001900002021-10-22 10:04AM EDT190.0020.9521.0521.20-0.10-0.48%1252.34%
GLD211029P001950002021-10-22 12:00PM EDT195.0028.1226.0526.200.00-2261.91%