Canada markets closed

SPDR Gold Shares (GLD)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
172.03+0.12 (+0.07%)
At close: 04:00PM EDT
172.33 +0.30 (+0.17%)
After hours: 07:57PM EDT
In The Money
Show:ListStraddle
CallsforMay 27, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD220527C001200002022-04-18 12:09AM EDT120.0061.7549.2049.450.00--50.00%
GLD220527C001300002022-05-16 2:11PM EDT130.0039.3842.0542.250.00-51095.31%
GLD220527C001400002022-05-19 3:19PM EDT140.0031.7632.0532.250.00-21373.05%
GLD220527C001450002022-05-20 10:05AM EDT145.0026.0527.0527.25-0.76-2.83%1762.11%
GLD220527C001500002022-05-19 2:47PM EDT150.0021.8222.0022.300.00-61951.56%
GLD220527C001600002022-05-20 2:51PM EDT160.0011.9712.0512.30+0.27+2.31%171336.04%
GLD220527C001610002022-05-20 12:24PM EDT161.0010.7511.1011.30-0.05-0.46%1233.59%
GLD220527C001630002022-05-20 3:05PM EDT163.008.989.109.35+1.28+16.62%202730.03%
GLD220527C001640002022-05-20 3:53PM EDT164.008.158.108.35+2.06+33.83%4627.49%
GLD220527C001650002022-05-20 2:26PM EDT165.007.037.107.35-0.57-7.50%613324.90%
GLD220527C001660002022-05-20 3:05PM EDT166.006.056.156.40+0.05+0.83%23347823.29%
GLD220527C001670002022-05-20 3:09PM EDT167.005.155.255.45-0.13-2.46%75921221.44%
GLD220527C001675002022-05-18 11:52AM EDT167.504.804.805.00+1.31+37.54%10017120.83%
GLD220527C001680002022-05-20 2:28PM EDT168.004.354.354.55-0.10-2.25%8461120.12%
GLD220527C001690002022-05-20 1:36PM EDT169.003.383.503.70-0.32-8.65%6375419.02%
GLD220527C001700002022-05-20 4:03PM EDT170.002.792.772.91+0.01+0.36%1,0907,99118.07%
GLD220527C001705002022-05-20 3:57PM EDT170.502.492.422.55+0.01+0.40%24720217.70%
GLD220527C001710002022-05-20 3:57PM EDT171.002.142.102.21-0.20-8.55%62177117.35%
GLD220527C001715002022-05-20 3:57PM EDT171.501.851.841.89-0.06-3.14%23124516.97%
GLD220527C001720002022-05-20 4:00PM EDT172.001.581.571.62-0.16-9.20%1,03954116.90%
GLD220527C001725002022-05-20 3:58PM EDT172.501.321.331.38-0.18-12.00%74746816.85%
GLD220527C001730002022-05-20 3:59PM EDT173.001.111.121.16-0.16-12.60%1,1521,09516.77%
GLD220527C001735002022-05-20 4:06PM EDT173.500.950.930.97-0.20-17.39%36531116.75%
GLD220527C001740002022-05-20 4:02PM EDT174.000.780.780.81-0.20-20.41%8612,80916.80%
GLD220527C001745002022-05-20 4:00PM EDT174.500.650.640.68-0.19-22.62%55432916.97%
GLD220527C001750002022-05-20 4:12PM EDT175.000.530.530.54-0.17-24.29%1,0156,78416.77%
GLD220527C001760002022-05-20 4:02PM EDT176.000.350.360.38-0.17-32.69%9371,65517.29%
GLD220527C001770002022-05-20 3:56PM EDT177.000.220.250.27-0.16-42.11%83698517.92%
GLD220527C001775002022-05-20 3:15PM EDT177.500.180.210.22-0.14-43.75%27846818.07%
GLD220527C001780002022-05-20 3:59PM EDT178.000.160.180.19-0.12-42.86%18653618.46%
GLD220527C001790002022-05-20 3:25PM EDT179.000.110.130.14-0.09-45.00%14091219.24%
GLD220527C001800002022-05-20 3:54PM EDT180.000.090.090.11-0.06-40.00%2712,92320.22%
GLD220527C001810002022-05-20 3:31PM EDT181.000.060.070.09-0.05-45.45%7322521.29%
GLD220527C001820002022-05-20 2:36PM EDT182.000.050.060.07-0.05-50.00%11138522.07%
GLD220527C001825002022-05-19 3:39PM EDT182.500.090.050.070.00-8123423.05%
GLD220527C001830002022-05-20 9:30AM EDT183.000.050.050.06-0.03-37.50%143923.24%
GLD220527C001840002022-05-20 1:37PM EDT184.000.030.040.05-0.04-57.14%1537024.22%
GLD220527C001850002022-05-20 3:14PM EDT185.000.030.030.05-0.01-25.00%5832025.78%
GLD220527C001860002022-05-20 2:23PM EDT186.000.030.030.040.00-1647226.56%
GLD220527C001870002022-05-20 10:00AM EDT187.000.020.020.04-0.03-60.00%521428.13%
GLD220527C001875002022-05-19 2:51PM EDT187.500.040.020.040.00-2128228.91%
GLD220527C001880002022-05-20 3:41PM EDT188.000.020.020.030.00-115028.52%
GLD220527C001890002022-05-20 2:39PM EDT189.000.020.020.03-0.01-33.33%5011629.88%
GLD220527C001900002022-05-20 2:01PM EDT190.000.020.020.030.00-218631.25%
GLD220527C001910002022-05-18 3:20PM EDT191.000.030.000.030.00-214432.81%
GLD220527C001920002022-05-19 2:29PM EDT192.000.020.010.020.00-9415932.42%
GLD220527C001925002022-05-18 11:10AM EDT192.500.020.010.020.00-22833.20%
GLD220527C001930002022-05-18 9:49AM EDT193.000.020.010.020.00-102133.99%
GLD220527C001940002022-05-19 10:57AM EDT194.000.020.010.020.00-111035.16%
GLD220527C001950002022-05-19 10:56AM EDT195.000.020.010.020.00-25736.72%
GLD220527C001960002022-05-10 3:43PM EDT196.000.030.010.020.00-2022937.89%
GLD220527C001970002022-05-20 2:57PM EDT197.000.010.010.020.00-5011739.06%
GLD220527C001975002022-05-02 11:38AM EDT197.500.010.010.02-0.15-93.75%13339.84%
GLD220527C001980002022-05-20 12:31PM EDT198.000.010.000.020.00-215640.63%
GLD220527C001990002022-05-20 4:14PM EDT199.000.020.000.02+0.01+100.00%217941.80%
GLD220527C002000002022-05-20 9:30AM EDT200.000.020.000.010.00-137239.84%
GLD220527C002025002022-05-18 3:10PM EDT202.500.010.000.010.00-112442.97%
GLD220527C002050002022-05-20 9:30AM EDT205.000.010.000.010.00-147345.31%
GLD220527C002100002022-05-09 2:35PM EDT210.000.010.000.010.00-21951.56%
GLD220527C002150002022-05-02 1:56PM EDT215.000.050.000.000.00-23125.00%
GLD220527C002200002022-04-18 12:09AM EDT220.000.300.000.010.00--157.81%
GLD220527C002250002022-05-11 1:06PM EDT225.000.010.000.010.00-111662.50%
GLD220527C002400002022-05-03 3:09PM EDT240.000.020.000.010.00-2276.56%
GLD220527C002450002022-04-25 12:31PM EDT245.000.020.000.010.00--3881.25%
GLD220527C002500002022-05-05 3:25PM EDT250.000.010.000.010.00-24184.38%
GLD220527C002550002022-05-03 9:30AM EDT255.000.020.000.010.00-1389.06%
GLD220527C002600002022-04-18 3:53PM EDT260.000.040.000.010.00--593.75%
GLD220527C002650002022-05-03 12:35PM EDT265.000.010.000.000.00-61350.00%
GLD220527C002700002022-04-22 2:46PM EDT270.000.020.000.010.00-99100.00%
GLD220527C002750002022-04-26 2:35PM EDT275.000.010.000.010.00--165103.13%
GLD220527C002800002022-04-08 9:32AM EDT280.000.040.000.010.00-55109.38%
PutsforMay 27, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD220527P001200002022-05-13 9:46AM EDT120.000.020.000.000.00-204550.00%
GLD220527P001250002022-05-05 2:25PM EDT125.000.010.000.010.00-212675.00%
GLD220527P001300002022-05-18 10:19AM EDT130.000.010.000.010.00-151767.19%
GLD220527P001350002022-04-19 1:33PM EDT135.000.020.000.010.00--559.38%
GLD220527P001400002022-05-20 2:37PM EDT140.000.010.000.01-0.02-66.67%10250.00%
GLD220527P001450002022-05-10 4:07PM EDT145.000.070.000.020.00-69448.83%
GLD220527P001500002022-05-16 10:18AM EDT150.000.090.010.020.00-1540.23%
GLD220527P001510002022-05-16 1:48PM EDT151.000.070.010.020.00-171938.28%
GLD220527P001525002022-05-17 1:08PM EDT152.500.070.010.020.00-377835.94%
GLD220527P001550002022-05-20 3:58PM EDT155.000.020.010.03-0.02-50.00%315033.20%
GLD220527P001570002022-05-20 12:44PM EDT157.000.030.010.03-0.03-50.00%114929.69%
GLD220527P001575002022-05-19 9:43AM EDT157.500.070.020.030.00-36528.71%
GLD220527P001580002022-05-17 10:09AM EDT158.000.120.020.030.00-11427.74%
GLD220527P001590002022-05-20 3:09PM EDT159.000.040.020.04-0.03-42.86%233827.15%
GLD220527P001600002022-05-20 3:32PM EDT160.000.030.020.04-0.05-62.50%1031525.20%
GLD220527P001610002022-05-20 10:19AM EDT161.000.050.030.05-0.03-37.50%8237124.22%
GLD220527P001620002022-05-20 2:49PM EDT162.000.050.040.06-0.06-54.55%1013122.95%
GLD220527P001625002022-05-20 3:35PM EDT162.500.060.040.06-0.09-60.00%2012721.97%
GLD220527P001630002022-05-20 3:48PM EDT163.000.060.050.07-0.06-50.00%1813821.58%
GLD220527P001640002022-05-20 3:26PM EDT164.000.070.060.08-0.10-58.82%3118020.02%
GLD220527P001650002022-05-20 3:54PM EDT165.000.090.090.10-0.12-57.14%1091,68318.75%
GLD220527P001660002022-05-20 3:55PM EDT166.000.130.130.15-0.15-53.57%2671918.16%
GLD220527P001670002022-05-20 3:55PM EDT167.000.190.190.20-0.16-45.71%841,26617.04%
GLD220527P001675002022-05-20 3:55PM EDT167.500.250.230.25-0.17-40.48%471,08616.87%
GLD220527P001680002022-05-20 3:59PM EDT168.000.300.280.31-0.24-44.44%2631,53116.65%
GLD220527P001690002022-05-20 3:52PM EDT169.000.460.440.46-0.24-34.29%39477316.11%
GLD220527P001700002022-05-20 4:06PM EDT170.000.680.670.70-0.30-30.61%1,1175,52915.89%
GLD220527P001705002022-05-20 3:59PM EDT170.500.830.820.84-0.33-28.45%30725515.65%
GLD220527P001710002022-05-20 4:05PM EDT171.001.010.991.02-0.33-24.63%9691,27415.60%
GLD220527P001720002022-05-20 4:00PM EDT172.001.441.421.45-0.38-20.88%1,08143215.42%
GLD220527P001725002022-05-20 3:59PM EDT172.501.721.671.71-0.39-18.48%10825815.38%
GLD220527P001730002022-05-20 3:57PM EDT173.002.001.952.00-0.35-14.89%10063915.36%
GLD220527P001740002022-05-20 4:14PM EDT174.002.672.572.70-0.48-15.24%13582315.87%
GLD220527P001745002022-05-20 2:22PM EDT174.503.062.933.10-0.30-8.93%111516.36%
GLD220527P001750002022-05-20 2:41PM EDT175.003.653.303.45-0.08-2.14%10159415.94%
GLD220527P001760002022-05-20 3:55PM EDT176.004.264.104.30-0.27-5.96%3639716.46%
GLD220527P001770002022-05-20 3:18PM EDT177.005.205.005.20-0.25-4.59%4132517.09%
GLD220527P001775002022-05-20 3:20PM EDT177.505.755.455.65-1.98-25.61%649817.09%
GLD220527P001780002022-05-20 9:37AM EDT178.006.705.906.15+0.35+5.51%537718.21%
GLD220527P001790002022-05-20 9:37AM EDT179.007.276.857.10-2.88-28.37%27218.95%
GLD220527P001800002022-05-20 1:50PM EDT180.008.157.808.05-2.42-22.89%202,38818.99%
GLD220527P001810002022-05-20 3:56PM EDT181.009.008.809.10-0.12-1.32%2816822.95%
GLD220527P001820002022-05-20 1:28PM EDT182.0010.189.8010.00-0.36-3.42%339919.34%
GLD220527P001825002022-05-19 3:28PM EDT182.5010.8410.3010.500.00-110320.12%
GLD220527P001830002022-05-20 12:25PM EDT183.0011.3510.8011.00-2.20-16.24%116220.90%
GLD220527P001840002022-05-19 3:19PM EDT184.0012.3511.8012.000.00-125522.46%
GLD220527P001850002022-05-20 1:50PM EDT185.0013.1012.8013.00-2.28-14.82%14824.02%
GLD220527P001860002022-05-16 3:59PM EDT186.0014.1013.8014.00-1.50-9.62%14125.59%
GLD220527P001870002022-05-20 9:34AM EDT187.0015.2015.4515.65+0.56+3.83%1249.81%
GLD220527P001880002022-05-10 2:28PM EDT188.0016.0515.7516.000.00-1228.52%
GLD220527P001890002022-05-02 3:33PM EDT189.0015.6516.7517.000.00-1330.08%
GLD220527P001900002022-05-19 2:47PM EDT190.0018.2517.7518.000.00-1131.45%
GLD220527P001910002022-05-09 3:52PM EDT191.0018.2018.7519.000.00-1032.81%
GLD220527P001950002022-05-20 11:17AM EDT195.0022.8022.7523.05-2.70-10.59%10143.95%
GLD220527P002000002022-05-18 2:29PM EDT200.0030.3627.7528.000.00-32044.92%
GLD220527P002025002022-05-04 2:42PM EDT202.5027.9530.2530.550.00--054.88%
GLD220527P002050002022-05-06 11:37AM EDT205.0028.7932.7533.050.00-4058.40%
GLD220527P002100002022-05-10 3:29PM EDT210.0038.2337.7538.000.00-2057.81%