Canada markets open in 4 hours 38 minutes

SPDR Gold Shares (GLD)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
167.84+3.03 (+1.84%)
At close: 04:00PM EST
167.63 -0.21 (-0.13%)
Pre-Market: 04:46AM EST
In The Money
Show:ListStraddle
CallsforDecember 2, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD221202C001100002022-11-16 11:41AM EST110.0055.3556.2059.150.00--1558.79%
GLD221202C001150002022-11-15 9:37AM EST115.0050.0051.2054.150.00-11510.55%
GLD221202C001350002022-11-03 8:32AM EST135.0016.1031.8033.850.00--3309.67%
GLD221202C001380002022-11-25 10:46AM EST138.0025.000.000.000.00-100.00%
GLD221202C001420002022-11-10 9:32AM EST142.0020.2724.9026.600.00-21234.96%
GLD221202C001430002022-11-02 1:52PM EST143.0011.1023.9025.600.00--10227.34%
GLD221202C001440002022-11-25 10:04AM EST144.0019.180.000.000.00-100.00%
GLD221202C001450002022-11-17 10:06AM EST145.0019.0522.1023.600.00-13104.69%
GLD221202C001460002022-12-01 12:10PM EST146.0021.500.000.000.00-100.00%
GLD221202C001470002022-11-08 11:50AM EST147.0013.2920.1021.600.00-22495.31%
GLD221202C001475002022-11-02 2:34PM EST147.506.4519.4021.100.00--2193.26%
GLD221202C001480002022-11-08 10:55AM EST148.0011.9918.9020.600.00-316189.45%
GLD221202C001485002022-11-18 1:44PM EST148.5014.6518.4020.100.00-13185.74%
GLD221202C001490002022-11-30 1:05PM EST149.0014.100.000.000.00-100.00%
GLD221202C001495002022-11-03 9:59AM EST149.504.4017.8518.750.00-100106152.15%
GLD221202C001500002022-12-01 11:19AM EST150.0017.360.000.000.00-1500.00%
GLD221202C001510002022-12-01 12:07PM EST151.0016.510.000.000.00-500.00%
GLD221202C001520002022-11-29 10:06AM EST152.0011.150.000.000.00-100.00%
GLD221202C001525002022-11-29 10:00AM EST152.5010.810.000.000.00-1000.00%
GLD221202C001530002022-11-28 3:37PM EST153.009.200.000.000.00-1000.00%
GLD221202C001535002022-11-10 3:06PM EST153.5010.2114.0514.600.00-347111.91%
GLD221202C001540002022-11-28 10:26AM EST154.008.900.000.000.00-1000.00%
GLD221202C001545002022-11-28 12:34PM EST154.507.950.000.000.00-1000.00%
GLD221202C001550002022-12-01 3:37PM EST155.0012.790.000.000.00-400.00%
GLD221202C001555002022-12-01 2:17PM EST155.5012.210.000.000.00-100.00%
GLD221202C001560002022-12-01 1:43PM EST156.0011.650.000.000.00-1000.00%
GLD221202C001565002022-11-28 2:06PM EST156.505.630.000.000.00-100.00%
GLD221202C001570002022-12-01 10:34AM EST157.0010.170.000.000.00-200.00%
GLD221202C001575002022-12-01 9:35AM EST157.509.890.000.000.00-200.00%
GLD221202C001580002022-12-01 9:46AM EST158.009.550.000.000.00-200.00%
GLD221202C001585002022-12-01 2:28PM EST158.509.200.000.000.00-100.00%
GLD221202C001590002022-12-01 3:32PM EST159.008.750.000.000.00-32100.00%
GLD221202C001595002022-12-01 3:31PM EST159.508.240.000.000.00-2700.00%
GLD221202C001600002022-12-01 3:42PM EST160.007.800.000.000.00-1700.00%
GLD221202C001605002022-12-01 11:02AM EST160.506.830.000.000.00-100.00%
GLD221202C001610002022-12-01 9:39AM EST161.006.310.000.000.00-200.00%
GLD221202C001615002022-12-01 2:52PM EST161.506.330.000.000.00-1800.00%
GLD221202C001620002022-12-01 3:49PM EST162.005.830.000.000.00-52400.00%
GLD221202C001625002022-12-01 1:24PM EST162.505.050.000.000.00-3800.00%
GLD221202C001630002022-12-01 3:22PM EST163.004.700.000.000.00-20900.00%
GLD221202C001635002022-12-01 2:07PM EST163.504.160.000.000.00-57600.00%
GLD221202C001640002022-12-01 3:52PM EST164.003.850.000.000.00-37100.00%
GLD221202C001645002022-12-01 3:32PM EST164.503.280.000.000.00-43900.00%
GLD221202C001650002022-12-01 3:59PM EST165.002.930.000.000.00-1,22800.00%
GLD221202C001655002022-12-01 3:57PM EST165.502.460.000.000.00-30200.00%
GLD221202C001660002022-12-01 3:49PM EST166.002.000.000.000.00-1,24400.00%
GLD221202C001665002022-12-01 3:57PM EST166.501.630.000.000.00-72600.00%
GLD221202C001670002022-12-01 3:31PM EST167.001.200.000.000.00-2,94500.00%
GLD221202C001675002022-12-01 3:57PM EST167.500.990.000.000.00-1,20500.00%
GLD221202C001680002022-12-01 4:00PM EST168.000.710.000.000.00-1,13500.78%
GLD221202C001685002022-12-01 4:00PM EST168.500.510.000.000.00-1,23803.13%
GLD221202C001690002022-12-01 3:59PM EST169.000.380.000.000.00-1,96203.13%
GLD221202C001695002022-12-01 3:29PM EST169.500.210.000.000.00-85606.25%
GLD221202C001700002022-12-01 3:59PM EST170.000.170.000.000.00-4,37506.25%
GLD221202C001705002022-12-01 3:56PM EST170.500.110.000.000.00-42806.25%
GLD221202C001710002022-12-01 3:15PM EST171.000.070.000.000.00-104012.50%
GLD221202C001715002022-12-01 9:59AM EST171.500.070.000.000.00-15012.50%
GLD221202C001720002022-12-01 3:28PM EST172.000.030.000.000.00-591012.50%
GLD221202C001725002022-12-01 3:01PM EST172.500.020.000.000.00-39012.50%
GLD221202C001730002022-11-30 3:41PM EST173.000.010.000.000.00-6012.50%
GLD221202C001735002022-12-01 2:49PM EST173.500.020.000.000.00-13012.50%
GLD221202C001740002022-12-01 3:46PM EST174.000.010.000.000.00-70012.50%
GLD221202C001745002022-12-01 9:43AM EST174.500.010.000.000.00-12025.00%
GLD221202C001750002022-12-01 11:36AM EST175.000.010.000.000.00-160025.00%
GLD221202C001755002022-11-25 9:32AM EST175.500.010.000.000.00-1025.00%
GLD221202C001760002022-11-30 10:11AM EST176.000.010.000.000.00-3025.00%
GLD221202C001765002022-11-17 9:51AM EST176.500.070.000.010.00--739.84%
GLD221202C001770002022-12-01 3:29PM EST177.000.010.000.000.00-17025.00%
GLD221202C001775002022-12-01 1:51PM EST177.500.010.000.000.00-24025.00%
GLD221202C001780002022-12-01 10:41AM EST178.000.010.000.000.00-12025.00%
GLD221202C001785002022-11-17 1:38PM EST178.500.040.000.010.00--4748.44%
GLD221202C001790002022-11-11 12:04PM EST179.000.100.000.010.00-181850.00%
GLD221202C001795002022-11-17 10:30AM EST179.500.010.000.010.00-1251.56%
GLD221202C001800002022-11-18 11:09AM EST180.000.020.000.010.00-257650.00%
GLD221202C001810002022-11-18 9:54AM EST181.000.020.000.010.00-485553.13%
GLD221202C001820002022-11-18 9:55AM EST182.000.020.000.010.00-4014056.25%
GLD221202C001830002022-11-15 3:39PM EST183.000.050.000.010.00-1159.38%
GLD221202C001840002022-11-17 10:08AM EST184.000.020.000.010.00-1362.50%
GLD221202C001850002022-11-18 12:22PM EST185.000.010.000.010.00-14365.63%
GLD221202C001900002022-12-01 10:58AM EST190.000.010.000.000.00-8050.00%
GLD221202C001950002022-11-21 9:46AM EST195.000.010.000.01-0.02-66.67%110096.88%
GLD221202C002000002022-11-09 1:03PM EST200.000.020.000.010.00-813112.50%
PutsforDecember 2, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD221202P001150002022-11-04 2:36PM EST115.000.010.000.010.00-48237.50%
GLD221202P001200002022-10-27 10:44AM EST120.000.020.000.010.00--0212.50%
GLD221202P001250002022-10-26 9:27AM EST125.000.040.000.000.00-2050.00%
GLD221202P001300002022-11-08 11:52AM EST130.000.010.000.010.00-114162.50%
GLD221202P001350002022-11-30 2:12PM EST135.000.020.000.000.00-65050.00%
GLD221202P001380002022-11-18 1:29PM EST138.000.010.000.010.00-3245128.13%
GLD221202P001390002022-11-23 1:58PM EST139.000.010.000.000.00-1050.00%
GLD221202P001400002022-11-30 1:29PM EST140.000.010.000.000.00-5050.00%
GLD221202P001410002022-11-17 10:18AM EST141.000.010.000.010.00-113115.63%
GLD221202P001420002022-12-01 10:34AM EST142.000.010.000.000.00-2050.00%
GLD221202P001430002022-12-01 11:53AM EST143.000.010.000.000.00-2050.00%
GLD221202P001440002022-12-01 9:35AM EST144.000.010.000.000.00-8050.00%
GLD221202P001450002022-12-01 9:33AM EST145.000.010.000.000.00-5050.00%
GLD221202P001460002022-11-18 3:08PM EST146.000.020.000.010.00-108593.75%
GLD221202P001470002022-12-01 10:34AM EST147.000.010.000.000.00-2050.00%
GLD221202P001475002022-11-17 10:30AM EST147.500.040.000.010.00-12587.50%
GLD221202P001480002022-11-17 10:25AM EST148.000.030.000.010.00-12616284.38%
GLD221202P001485002022-11-14 9:30AM EST148.500.050.000.010.00-11084.38%
GLD221202P001490002022-12-01 9:35AM EST149.000.010.000.000.00-1050.00%
GLD221202P001495002022-11-25 9:52AM EST149.500.010.000.000.00-261050.00%
GLD221202P001500002022-12-01 9:35AM EST150.000.010.000.000.00-2050.00%
GLD221202P001510002022-12-01 9:34AM EST151.000.010.000.000.00-1050.00%
GLD221202P001520002022-12-01 9:34AM EST152.000.010.000.000.00-40050.00%
GLD221202P001525002022-12-01 1:00PM EST152.500.010.000.000.00-2050.00%
GLD221202P001530002022-11-30 1:30PM EST153.000.040.000.000.00-4050.00%
GLD221202P001535002022-11-30 1:59PM EST153.500.010.000.000.00-8050.00%
GLD221202P001540002022-11-30 2:37PM EST154.000.010.000.000.00-9050.00%
GLD221202P001545002022-11-30 11:43AM EST154.500.010.000.000.00-3050.00%
GLD221202P001550002022-12-01 12:46PM EST155.000.010.000.000.00-2025.00%
GLD221202P001555002022-11-30 3:41PM EST155.500.010.000.000.00-342025.00%
GLD221202P001560002022-11-30 2:45PM EST156.000.010.000.000.00-64025.00%
GLD221202P001565002022-11-30 2:21PM EST156.500.010.000.000.00-85025.00%
GLD221202P001570002022-12-01 3:29PM EST157.000.010.000.000.00-14025.00%
GLD221202P001575002022-12-01 1:51PM EST157.500.010.000.000.00-36025.00%
GLD221202P001580002022-12-01 1:22PM EST158.000.010.000.000.00-72025.00%
GLD221202P001585002022-12-01 2:19PM EST158.500.010.000.000.00-4025.00%
GLD221202P001590002022-12-01 2:51PM EST159.000.010.000.000.00-29025.00%
GLD221202P001595002022-12-01 3:59PM EST159.500.010.000.000.00-5025.00%
GLD221202P001600002022-12-01 2:51PM EST160.000.020.000.000.00-118025.00%
GLD221202P001605002022-12-01 11:44AM EST160.500.010.000.000.00-23025.00%
GLD221202P001610002022-12-01 2:44PM EST161.000.010.000.000.00-64025.00%
GLD221202P001615002022-12-01 3:46PM EST161.500.010.000.000.00-354012.50%
GLD221202P001620002022-12-01 3:01PM EST162.000.020.000.000.00-567012.50%
GLD221202P001625002022-12-01 3:00PM EST162.500.020.000.000.00-623012.50%
GLD221202P001630002022-12-01 3:55PM EST163.000.020.000.000.00-573012.50%
GLD221202P001635002022-12-01 3:48PM EST163.500.040.000.000.00-387012.50%
GLD221202P001640002022-12-01 3:41PM EST164.000.040.000.000.00-159012.50%
GLD221202P001645002022-12-01 3:20PM EST164.500.060.000.000.00-130012.50%
GLD221202P001650002022-12-01 3:59PM EST165.000.090.000.000.00-64506.25%
GLD221202P001655002022-12-01 3:49PM EST165.500.140.000.000.00-26906.25%
GLD221202P001660002022-12-01 3:42PM EST166.000.210.000.000.00-1,27606.25%
GLD221202P001665002022-12-01 3:59PM EST166.500.310.000.000.00-1,25603.13%
GLD221202P001670002022-12-01 3:59PM EST167.000.460.000.000.00-1,34303.13%
GLD221202P001675002022-12-01 3:59PM EST167.500.650.000.000.00-51201.56%
GLD221202P001680002022-12-01 3:57PM EST168.000.900.000.000.00-31600.00%
GLD221202P001685002022-12-01 3:22PM EST168.501.260.000.000.00-9600.00%
GLD221202P001690002022-12-01 3:58PM EST169.001.540.000.000.00-5500.00%
GLD221202P001700002022-12-01 3:57PM EST170.002.360.000.000.00-10500.00%
GLD221202P001710002022-12-01 2:29PM EST171.003.370.000.000.00-5300.00%
GLD221202P001720002022-11-18 3:11PM EST172.009.153.504.950.00-1064.65%
GLD221202P001725002022-11-17 11:46AM EST172.508.904.005.450.00-1068.85%
GLD221202P001730002022-11-17 10:42AM EST173.009.304.455.950.00-2072.85%
GLD221202P001740002022-11-16 10:23AM EST174.008.905.457.100.00--086.62%
GLD221202P001750002022-11-16 10:10AM EST175.009.856.457.950.00--088.28%
GLD221202P001760002022-10-17 1:26PM EST176.0022.2511.5512.850.00--0206.74%
GLD221202P001770002022-11-16 10:01AM EST177.0011.958.459.950.00--051.17%
GLD221202P001840002022-11-25 10:04AM EST184.0020.920.000.000.00-100.00%
GLD221202P001880002022-11-25 10:46AM EST188.0025.070.000.000.00-100.00%
GLD221202P002500002022-12-01 10:08AM EST250.0082.150.000.000.00-400.00%