Advertisement
U.S. markets close in 6 hours

SPDR Gold Shares (GLD)

NYSEArca - Nasdaq Real Time Price. Currency in USD
204.46+1.36 (+0.67%)
As of 10:00AM EDT. Market open.
Advertisement
In The Money
Show:ListStraddle
CallsforMarch 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD240328C001300002023-08-02 2:24PM EDT130.0054.0753.7054.150.00-63160.00%
GLD240328C001350002023-06-27 1:43PM EDT135.0047.8549.7550.650.00-4230.00%
GLD240328C001400002024-03-22 2:11PM EDT140.0060.1864.4064.600.00-224281.25%
GLD240328C001450002024-03-22 2:11PM EDT145.0055.2359.4059.500.00-26257.81%
GLD240328C001500002024-03-05 11:28AM EDT150.0047.9854.2554.450.00-1870.00%
GLD240328C001550002024-03-21 2:47PM EDT155.0047.3049.2049.450.00-8180.00%
GLD240328C001600002024-03-25 12:03PM EDT160.0041.5844.2044.450.00-5360.00%
GLD240328C001630002023-12-28 10:34AM EDT163.0031.3425.3525.650.00-1210.00%
GLD240328C001640002024-03-27 12:52PM EDT164.0038.9440.3040.500.00-129172.66%
GLD240328C001650002023-12-05 11:15AM EDT165.0025.0026.3526.700.00-1310.00%
GLD240328C001660002024-03-26 1:00PM EDT166.0035.7038.1538.400.00-1540.00%
GLD240328C001670002024-03-14 1:33PM EDT167.0033.6037.3037.450.00-1210.00%
GLD240328C001680002024-02-05 12:41PM EDT168.0020.6030.9531.050.00-25360.00%
GLD240328C001690002024-01-16 10:30AM EDT169.0022.050.000.000.00-21,0700.00%
GLD240328C001700002024-03-26 9:30AM EDT170.0032.7334.2034.450.00-91300.00%
GLD240328C001710002024-03-27 3:59PM EDT171.0032.1133.3033.500.00-1192142.97%
GLD240328C001720002024-03-27 10:33AM EDT172.0030.9732.2032.400.00-31280.00%
GLD240328C001730002024-03-18 2:48PM EDT173.0027.3731.4031.600.00-127135.16%
GLD240328C001740002024-03-22 2:13PM EDT174.0026.2030.2530.450.00-6710.00%
GLD240328C001750002024-03-27 12:49PM EDT175.0027.8929.0530.000.00-2247135.16%
GLD240328C001760002024-03-19 9:46AM EDT176.0023.6528.3028.500.00-196122.66%
GLD240328C001770002024-03-26 11:01AM EDT177.0025.0127.2027.450.00-83360.00%
GLD240328C001780002024-03-27 9:56AM EDT178.0024.8726.3026.450.00-12160.00%
GLD240328C001790002024-03-21 1:53PM EDT179.0023.0625.3025.450.00-62820.00%
GLD240328C001800002024-03-27 1:17PM EDT180.0022.9024.1024.500.00-1418106.25%
GLD240328C001810002024-03-20 2:02PM EDT181.0020.0023.1523.400.00-11450.00%
GLD240328C001820002024-03-20 1:41PM EDT182.0018.1022.2022.400.00-203470.00%
GLD240328C001830002024-03-21 12:15PM EDT183.0018.6521.4021.600.00-229393.75%
GLD240328C001840002024-03-27 11:12AM EDT184.0020.4020.3020.50+1.40+7.37%1551189.84%
GLD240328C001850002024-03-27 10:09AM EDT185.0018.0019.1519.400.00-14110.00%
GLD240328C001860002024-03-28 9:43AM EDT186.0018.3018.3018.45+1.45+8.61%15430.00%
GLD240328C001870002024-03-27 11:12AM EDT187.0016.0017.4017.600.00-1530477.73%
GLD240328C001880002024-03-28 9:43AM EDT188.0016.3016.2016.40+1.25+8.31%16700.00%
GLD240328C001890002024-03-28 9:33AM EDT189.0015.3014.6016.10+1.23+8.74%51,179120.90%
GLD240328C001900002024-03-28 9:39AM EDT190.0014.3014.3514.50+1.42+11.02%51,09465.63%
GLD240328C001910002024-03-27 3:50PM EDT191.0011.9013.2013.450.00-118840.00%
GLD240328C001920002024-03-28 9:42AM EDT192.0012.2012.3012.50+1.30+11.93%21,31957.42%
GLD240328C001930002024-03-27 3:51PM EDT193.009.9511.2012.100.00-602,90070.90%
GLD240328C001940002024-03-27 1:42PM EDT194.008.6510.2010.400.00-186620.00%
GLD240328C001950002024-03-28 9:30AM EDT195.009.509.309.50+1.54+19.35%13,96745.31%
GLD240328C001960002024-03-27 3:57PM EDT196.007.088.108.850.00-3314,55466.99%
GLD240328C001970002024-03-28 9:42AM EDT197.007.537.257.50+1.53+25.50%11,07236.72%
GLD240328C001980002024-03-28 9:30AM EDT198.006.506.406.60+1.59+32.38%31,14041.90%
GLD240328C001990002024-03-28 9:34AM EDT199.005.355.205.40+1.51+39.32%117,1200.00%
GLD240328C002000002024-03-28 9:41AM EDT200.004.404.254.45+1.24+39.24%764,4520.00%
GLD240328C002010002024-03-28 9:42AM EDT201.003.281.505.45+1.13+52.56%91,20081.45%
GLD240328C002050002024-03-28 9:43AM EDT205.000.270.270.29+0.08+42.11%2,60111,12712.06%
GLD240328C002100002024-03-28 9:40AM EDT210.000.010.010.02-0.03-75.00%1,97714,21125.00%
GLD240328C002150002024-03-27 1:29PM EDT215.000.010.000.010.00-4,9746,85339.06%
GLD240328C002200002024-03-27 4:02PM EDT220.000.010.000.010.00-4,86614,00050.00%
GLD240328C002250002024-03-27 4:03PM EDT225.000.010.000.010.00-114,49565.63%
GLD240328C002300002024-03-25 3:32PM EDT230.000.010.000.010.00-149378.13%
GLD240328C002350002024-03-21 3:24PM EDT235.000.010.000.010.00-230890.63%
GLD240328C002400002024-03-15 11:23AM EDT240.000.010.000.010.00-2011,321103.13%
GLD240328C002450002024-03-21 2:58PM EDT245.000.010.000.010.00-11,235115.63%
GLD240328C002500002024-03-11 9:45AM EDT250.000.010.000.010.00-1640125.00%
GLD240328C002550002024-03-08 1:28PM EDT255.000.020.000.010.00-133169137.50%
GLD240328C002600002024-03-21 9:51AM EDT260.000.010.000.010.00-1209150.00%
GLD240328C002650002024-03-08 1:32PM EDT265.000.020.000.010.00-1294159.38%
GLD240328C002700002024-03-07 12:41PM EDT270.000.020.000.010.00-1264168.75%
GLD240328C002750002024-03-08 12:48PM EDT275.000.010.000.010.00-1734181.25%
GLD240328C002800002024-03-07 11:00AM EDT280.000.010.000.010.00-10426187.50%
GLD240328C002850002024-03-06 12:38PM EDT285.000.010.000.010.00-2442196.88%
GLD240328C002900002024-01-31 10:55AM EDT290.000.010.000.000.00-1018450.00%
GLD240328C002950002024-01-31 12:20PM EDT295.000.010.000.000.00-16533550.00%
GLD240328C003000002024-03-06 2:36PM EDT300.000.010.000.010.00-6234225.00%
GLD240328C003050002024-03-06 4:34PM EDT305.000.010.000.010.00-501998237.50%
GLD240328C003100002023-12-28 11:05AM EDT310.000.050.000.010.00-5135243.75%
GLD240328C003150002024-01-10 11:45AM EDT315.000.010.000.010.00-1148250.00%
GLD240328C003200002024-01-19 11:26AM EDT320.000.010.000.010.00-200243262.50%
GLD240328C003250002024-01-22 11:18AM EDT325.000.010.000.010.00-20862268.75%
GLD240328C003300002024-01-16 2:41PM EDT330.000.010.000.010.00-100176275.00%
GLD240328C003350002024-01-10 10:42AM EDT335.000.010.000.000.00-132950.00%
GLD240328C003400002024-01-09 10:32AM EDT340.000.010.000.010.00-15102293.75%
GLD240328C003450002023-12-29 10:54AM EDT345.000.030.000.010.00-50287300.00%
GLD240328C003500002024-01-12 11:52AM EDT350.000.010.000.010.00-136312.50%
GLD240328C003600002023-12-11 11:15AM EDT360.000.020.000.010.00-5114325.00%
GLD240328C003650002023-12-11 11:34AM EDT365.000.020.000.010.00-10135331.25%
GLD240328C003700002023-12-12 10:36AM EDT370.000.020.000.010.00-15279337.50%
GLD240328C003750002023-12-04 4:06PM EDT375.000.040.000.020.00-390362.50%
GLD240328C003800002024-01-04 3:35PM EDT380.000.020.000.010.00-10486350.00%
PutsforMarch 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD240328P001300002023-12-18 1:52PM EDT130.000.030.010.030.00-328309.38%
GLD240328P001350002024-02-08 11:22AM EDT135.000.010.000.010.00-135181250.00%
GLD240328P001400002024-01-17 4:42PM EDT140.000.030.010.020.00-8995256.25%
GLD240328P001450002024-03-05 10:30AM EDT145.000.010.000.010.00-113212.50%
GLD240328P001500002024-03-18 10:49AM EDT150.000.010.000.010.00-5810193.75%
GLD240328P001550002024-03-06 10:30AM EDT155.000.010.000.010.00-1698175.00%
GLD240328P001600002024-03-14 11:37AM EDT160.000.010.000.010.00-3268156.25%
GLD240328P001630002024-03-14 11:38AM EDT163.000.010.000.010.00-53,456143.75%
GLD240328P001640002024-03-14 11:39AM EDT164.000.010.000.010.00-2242137.50%
GLD240328P001650002024-03-14 11:39AM EDT165.000.010.000.010.00-26,844137.50%
GLD240328P001660002024-03-15 3:38PM EDT166.000.010.000.010.00-80392131.25%
GLD240328P001670002024-03-14 11:39AM EDT167.000.010.000.010.00-31,975131.25%
GLD240328P001680002024-02-13 10:36AM EDT168.000.070.010.020.00-2203139.06%
GLD240328P001690002024-03-14 3:44PM EDT169.000.020.000.010.00-13,339121.88%
GLD240328P001700002024-03-27 3:24PM EDT170.000.010.000.010.00-154,793118.75%
GLD240328P001710002024-03-14 10:24AM EDT171.000.010.000.010.00-2503,092115.63%
GLD240328P001720002024-03-22 9:47AM EDT172.000.010.000.010.00-51,625112.50%
GLD240328P001730002024-03-19 3:10PM EDT173.000.010.000.010.00-40626109.38%
GLD240328P001740002024-03-06 11:13AM EDT174.000.030.000.010.00-30558106.25%
GLD240328P001750002024-03-27 3:42PM EDT175.000.010.000.010.00-50702100.00%
GLD240328P001760002024-03-01 11:02AM EDT176.000.050.000.010.00-13,46596.88%
GLD240328P001770002024-03-21 10:38AM EDT177.000.010.000.010.00-232893.75%
GLD240328P001780002024-03-21 9:30AM EDT178.000.010.000.010.00-177290.63%
GLD240328P001790002024-03-20 3:31PM EDT179.000.010.000.010.00-4132087.50%
GLD240328P001800002024-03-21 3:30PM EDT180.000.010.000.010.00-12,85384.38%
GLD240328P001810002024-03-21 11:02AM EDT181.000.010.000.010.00-157081.25%
GLD240328P001820002024-03-27 11:43AM EDT182.000.010.000.010.00-166478.13%
GLD240328P001830002024-03-25 9:45AM EDT183.000.010.000.010.00-195675.00%
GLD240328P001840002024-03-25 9:45AM EDT184.000.010.000.010.00-173971.88%
GLD240328P001850002024-03-25 9:30AM EDT185.000.010.000.010.00-11,01868.75%
GLD240328P001860002024-03-27 11:43AM EDT186.000.010.000.010.00-192065.63%
GLD240328P001870002024-03-22 9:48AM EDT187.000.020.000.010.00-51,62960.94%
GLD240328P001880002024-03-26 10:47AM EDT188.000.010.000.010.00-11,00857.81%
GLD240328P001890002024-03-25 3:21PM EDT189.000.010.000.010.00-43,04654.69%
GLD240328P001900002024-03-27 9:30AM EDT190.000.010.000.010.00-12,30651.56%
GLD240328P001910002024-03-26 9:30AM EDT191.000.010.000.010.00-593151.56%
GLD240328P001920002024-03-27 9:38AM EDT192.000.010.000.010.00-12,01648.44%
GLD240328P001930002024-03-26 3:04PM EDT193.000.010.000.010.00-7572,10644.53%
GLD240328P001940002024-03-26 11:13AM EDT194.000.020.000.010.00-1180040.63%
GLD240328P001950002024-03-28 9:30AM EDT195.000.010.000.01-0.01-50.00%23,22237.50%
GLD240328P001960002024-03-27 3:23PM EDT196.000.010.000.010.00-1151,48633.59%
GLD240328P001970002024-03-28 9:38AM EDT197.000.010.000.010.00-11,39530.47%
GLD240328P001980002024-03-28 9:30AM EDT198.000.010.000.01-0.01-50.00%11,87826.56%
GLD240328P001990002024-03-27 4:00PM EDT199.000.020.000.010.00-4432,09022.66%
GLD240328P002000002024-03-28 9:34AM EDT200.000.010.000.01-0.02-66.67%123,23619.14%
GLD240328P002010002024-03-28 9:44AM EDT201.000.010.000.02-0.08-47.06%31,15817.19%
GLD240328P002050002024-03-28 9:32AM EDT205.000.940.820.88-1.27-57.47%6818213.33%
GLD240328P002100002024-03-27 3:54PM EDT210.007.005.655.750.00-19640.14%
GLD240328P002150002024-03-26 3:41PM EDT215.0013.3910.5510.700.00-1053.52%
GLD240328P002200002024-03-19 1:10PM EDT220.0020.3515.5515.750.00-1076.17%
GLD240328P002250002024-03-26 3:39PM EDT225.0023.4020.5020.700.00-1086.33%
GLD240328P002300002024-02-23 3:31PM EDT230.0041.1829.3529.550.00-100283.55%
GLD240328P002500002024-03-13 3:41PM EDT250.0048.7643.6047.700.00--0176.56%
GLD240328P002700002023-09-27 3:17PM EDT270.0095.8281.5086.400.00-10893.07%
GLD240328P002750002023-10-10 9:49AM EDT275.00102.880.000.000.00-100.00%
GLD240328P002800002023-10-04 3:43PM EDT280.00110.8892.7597.500.00-10971.83%
GLD240328P002900002024-03-15 1:01PM EDT290.0090.0583.6086.700.00--0412.21%
GLD240328P002950002024-03-20 3:52PM EDT295.0092.8090.6090.850.00--0315.23%
GLD240328P003000002024-03-15 1:30PM EDT300.00100.2595.6095.800.00-10321.09%
GLD240328P003650002024-03-27 10:28AM EDT365.00161.95159.65162.300.00-140519.14%
GLD240328P003700002024-03-27 10:02AM EDT370.00166.850.000.000.00---0.00%
GLD240328P003750002024-03-27 9:33AM EDT375.00172.350.000.000.00---0.00%
GLD240328P003800002024-03-27 12:20PM EDT380.00177.00175.50175.700.00-300432.81%