U.S. markets open in 8 hours 20 minutes

SPDR Gold Shares (GLD)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
172.69+1.56 (+0.91%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD210521C000950002021-05-03 9:52AM EDT95.0072.850.000.000.00--00.00%
GLD210521C001000002021-05-06 10:53AM EDT100.0070.050.000.000.00--00.00%
GLD210521C001150002021-04-20 10:03AM EDT115.0051.450.000.000.00--00.00%
GLD210521C001200002021-05-14 9:30AM EDT120.0052.060.000.000.00-100.00%
GLD210521C001250002021-05-07 9:30AM EDT125.0046.400.000.000.00-100.00%
GLD210521C001300002021-05-06 10:01AM EDT130.0039.800.000.000.00-200.00%
GLD210521C001350002021-05-10 12:21PM EDT135.0037.240.000.000.00-100.00%
GLD210521C001380002021-05-17 12:05AM EDT138.0032.450.000.000.00--00.00%
GLD210521C001390002021-05-17 12:05AM EDT139.0032.300.000.000.00--00.00%
GLD210521C001400002021-05-07 9:46AM EDT140.0031.600.000.000.00-200.00%
GLD210521C001410002021-05-04 11:54AM EDT141.0025.500.000.000.00-200.00%
GLD210521C001420002021-04-12 11:21AM EDT142.0020.6528.2028.350.00-230.00%
GLD210521C001430002021-04-15 10:06AM EDT143.0021.6529.5029.650.00-230.00%
GLD210521C001440002021-05-04 12:03PM EDT144.0022.300.000.000.00-200.00%
GLD210521C001450002021-05-12 3:13PM EDT145.0025.530.000.000.00-600.00%
GLD210521C001460002021-05-05 3:37PM EDT146.0021.250.000.000.00--00.00%
GLD210521C001470002021-05-06 10:59AM EDT147.0023.000.000.000.00-500.00%
GLD210521C001480002021-05-04 12:03PM EDT148.0024.200.000.000.00-100.00%
GLD210521C001490002021-04-29 10:43AM EDT149.0016.500.000.000.00-200.00%
GLD210521C001500002021-05-12 3:08PM EDT150.0020.570.000.000.00-300.00%
GLD210521C001510002021-05-06 3:06PM EDT151.0019.950.000.000.00-1600.00%
GLD210521C001520002021-05-07 2:42PM EDT152.0019.450.000.000.00-400.00%
GLD210521C001530002021-05-06 3:29PM EDT153.0017.650.000.000.00-100.00%
GLD210521C001540002021-05-12 12:14PM EDT154.0016.500.000.000.00-1200.00%
GLD210521C001550002021-05-14 11:24AM EDT155.0017.190.000.000.00-1200.00%
GLD210521C001555002021-05-07 9:32AM EDT155.5015.650.000.000.00-300.00%
GLD210521C001560002021-05-07 9:40AM EDT156.0015.500.000.000.00-300.00%
GLD210521C001565002021-05-06 3:06PM EDT156.5013.500.000.000.00-800.00%
GLD210521C001570002021-05-07 10:23AM EDT157.0015.080.000.000.00-300.00%
GLD210521C001575002021-05-14 11:18AM EDT157.5014.600.000.000.00-600.00%
GLD210521C001580002021-05-10 11:31AM EDT158.0014.380.000.000.00-400.00%
GLD210521C001585002021-05-06 3:06PM EDT158.5011.500.000.000.00--00.00%
GLD210521C001590002021-05-14 3:56PM EDT159.0013.680.000.000.00-2600.00%
GLD210521C001595002021-05-14 11:37AM EDT159.5012.750.000.000.00-100.00%
GLD210521C001600002021-05-14 3:55PM EDT160.0012.700.000.000.00-3100.00%
GLD210521C001605002021-05-06 3:06PM EDT160.509.550.000.000.00-800.00%
GLD210521C001610002021-05-10 9:30AM EDT161.0011.200.000.000.00-3000.00%
GLD210521C001615002021-05-07 10:46AM EDT161.5010.250.000.000.00-100.00%
GLD210521C001620002021-05-14 3:36PM EDT162.0010.650.000.000.00-4100.00%
GLD210521C001625002021-05-14 3:57PM EDT162.5010.200.000.000.00-700.00%
GLD210521C001630002021-05-14 2:12PM EDT163.009.440.000.000.00-2100.00%
GLD210521C001635002021-05-10 9:30AM EDT163.508.860.000.000.00-100.00%
GLD210521C001640002021-05-14 3:43PM EDT164.008.730.000.000.00-2400.00%
GLD210521C001645002021-05-14 2:24PM EDT164.508.070.000.000.00-8600.00%
GLD210521C001650002021-05-14 3:44PM EDT165.007.770.000.000.00-17800.00%
GLD210521C001655002021-05-12 10:11AM EDT165.507.230.000.000.00-600.00%
GLD210521C001660002021-05-14 3:43PM EDT166.006.690.000.000.00-3900.00%
GLD210521C001665002021-05-11 2:19PM EDT166.504.450.000.000.00-300.00%
GLD210521C001670002021-05-14 3:59PM EDT167.005.850.000.000.00-1,44900.00%
GLD210521C001675002021-05-14 3:45PM EDT167.505.250.000.000.00-1700.00%
GLD210521C001680002021-05-14 3:54PM EDT168.004.850.000.000.00-17200.00%
GLD210521C001685002021-05-14 3:35PM EDT168.504.370.000.000.00-2000.00%
GLD210521C001690002021-05-14 3:57PM EDT169.003.900.000.000.00-28400.00%
GLD210521C001695002021-05-14 1:02PM EDT169.503.430.000.000.00-1000.00%
GLD210521C001700002021-05-14 3:59PM EDT170.003.050.000.000.00-3,75800.00%
GLD210521C001705002021-05-14 3:49PM EDT170.502.560.000.000.00-15500.00%
GLD210521C001710002021-05-14 3:56PM EDT171.002.210.000.000.00-57600.00%
GLD210521C001715002021-05-14 4:10PM EDT171.501.820.000.000.00-56900.00%
GLD210521C001720002021-05-14 4:11PM EDT172.001.520.000.000.00-1,45100.00%
GLD210521C001725002021-05-14 4:10PM EDT172.501.250.000.000.00-1,26300.00%
GLD210521C001730002021-05-14 4:07PM EDT173.001.050.000.000.00-1,26900.39%
GLD210521C001735002021-05-14 3:59PM EDT173.500.910.000.000.00-97401.56%
GLD210521C001740002021-05-14 3:59PM EDT174.000.730.000.000.00-80201.56%
GLD210521C001745002021-05-14 3:51PM EDT174.500.590.000.000.00-64903.13%
GLD210521C001750002021-05-14 4:08PM EDT175.000.480.000.000.00-8,20403.13%
GLD210521C001755002021-05-14 3:59PM EDT175.500.400.000.000.00-22203.13%
GLD210521C001760002021-05-14 3:57PM EDT176.000.340.000.000.00-52803.13%
GLD210521C001765002021-05-14 3:49PM EDT176.500.280.000.000.00-11806.25%
GLD210521C001770002021-05-14 4:07PM EDT177.000.220.000.000.00-54906.25%
GLD210521C001775002021-05-14 3:57PM EDT177.500.210.000.000.00-6506.25%
GLD210521C001780002021-05-14 3:24PM EDT178.000.160.000.000.00-42806.25%
GLD210521C001785002021-05-14 12:54PM EDT178.500.120.000.000.00-14206.25%
GLD210521C001790002021-05-14 3:55PM EDT179.000.120.000.000.00-18506.25%
GLD210521C001795002021-05-14 3:09PM EDT179.500.110.000.000.00-1706.25%
GLD210521C001800002021-05-14 4:02PM EDT180.000.090.000.000.00-2,44706.25%
GLD210521C001810002021-05-14 3:59PM EDT181.000.070.000.000.00-34012.50%
GLD210521C001820002021-05-14 3:47PM EDT182.000.060.000.000.00-19012.50%
GLD210521C001830002021-05-14 11:50AM EDT183.000.040.000.000.00-200012.50%
GLD210521C001840002021-05-12 10:38AM EDT184.000.050.000.000.00-12012.50%
GLD210521C001850002021-05-14 4:01PM EDT185.000.040.000.000.00-70012.50%
GLD210521C001900002021-05-14 3:49PM EDT190.000.020.000.000.00-53025.00%
GLD210521C001950002021-05-14 3:21PM EDT195.000.010.000.000.00-241025.00%
GLD210521C002000002021-05-12 2:04PM EDT200.000.010.000.000.00-200025.00%
GLD210521C002050002021-05-10 12:45PM EDT205.000.010.000.000.00-30025.00%
GLD210521C002100002021-05-04 3:55PM EDT210.000.010.000.000.00-4025.00%
GLD210521C002150002021-03-17 10:40AM EDT215.000.080.020.030.00-612172.66%
GLD210521C002200002021-04-26 10:25AM EDT220.000.010.000.000.00-50050.00%
GLD210521C002250002021-05-10 9:30AM EDT225.000.010.000.000.00-1050.00%
GLD210521C002300002021-05-10 9:30AM EDT230.000.010.000.000.00-1050.00%
GLD210521C002350002021-04-22 9:33AM EDT235.000.010.000.000.00-11050.00%
GLD210521C002400002021-04-22 9:33AM EDT240.000.010.000.000.00-10050.00%
GLD210521C002450002021-04-16 3:49PM EDT245.000.010.000.000.00-8423550.00%
GLD210521C002500002021-04-29 12:22PM EDT250.000.010.000.000.00-50050.00%
PutsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD210521P000950002021-03-30 11:42AM EDT95.000.020.000.010.00-507844162.50%
GLD210521P001000002021-03-30 11:40AM EDT100.000.040.000.010.00-50317150.00%
GLD210521P001050002021-04-06 2:51PM EDT105.000.010.000.000.00-17644150.00%
GLD210521P001100002021-04-16 1:28PM EDT110.000.010.000.000.00-1049150.00%
GLD210521P001150002021-04-28 9:45AM EDT115.000.010.000.000.00-5050.00%
GLD210521P001200002021-04-30 2:02PM EDT120.000.010.000.000.00-10050.00%
GLD210521P001250002021-04-30 2:01PM EDT125.000.020.000.000.00-20050.00%
GLD210521P001300002021-05-13 9:46AM EDT130.000.010.000.000.00-202050.00%
GLD210521P001350002021-05-10 10:15AM EDT135.000.010.000.000.00-22050.00%
GLD210521P001400002021-05-14 2:22PM EDT140.000.010.000.000.00-2050.00%
GLD210521P001410002021-05-07 1:23PM EDT141.000.010.000.000.00-20050.00%
GLD210521P001420002021-05-03 10:10AM EDT142.000.040.000.000.00-1050.00%
GLD210521P001430002021-05-14 3:58PM EDT143.000.010.000.000.00-200025.00%
GLD210521P001440002021-05-07 11:13AM EDT144.000.030.000.000.00-471025.00%
GLD210521P001450002021-05-12 3:29PM EDT145.000.020.000.000.00-1025.00%
GLD210521P001460002021-05-13 9:35AM EDT146.000.020.000.000.00-60025.00%
GLD210521P001470002021-05-14 9:35AM EDT147.000.020.000.000.00-1025.00%
GLD210521P001480002021-05-14 3:34PM EDT148.000.020.000.000.00-151025.00%
GLD210521P001490002021-05-12 1:27PM EDT149.000.050.000.000.00-315025.00%
GLD210521P001500002021-05-14 3:42PM EDT150.000.020.000.000.00-18025.00%
GLD210521P001510002021-05-14 3:27PM EDT151.000.020.000.000.00-282025.00%
GLD210521P001520002021-05-14 1:56PM EDT152.000.030.000.000.00-27025.00%
GLD210521P001530002021-05-14 3:56PM EDT153.000.020.000.000.00-204025.00%
GLD210521P001540002021-05-13 4:01PM EDT154.000.050.000.000.00-3025.00%
GLD210521P001550002021-05-14 3:27PM EDT155.000.030.000.000.00-24025.00%
GLD210521P001555002021-05-06 12:47PM EDT155.500.050.000.000.00-4025.00%
GLD210521P001560002021-05-13 10:11AM EDT156.000.040.000.000.00-1025.00%
GLD210521P001565002021-05-14 3:51PM EDT156.500.040.000.000.00-100025.00%
GLD210521P001570002021-05-14 11:41AM EDT157.000.040.000.000.00-14025.00%
GLD210521P001575002021-05-13 2:22PM EDT157.500.080.000.000.00-2012.50%
GLD210521P001580002021-05-12 10:40AM EDT158.000.060.000.000.00-8012.50%
GLD210521P001585002021-05-06 12:58PM EDT158.500.130.000.000.00-2012.50%
GLD210521P001590002021-05-13 2:24PM EDT159.000.110.000.000.00-6012.50%
GLD210521P001595002021-05-07 11:16AM EDT159.500.120.000.000.00-3012.50%
GLD210521P001600002021-05-14 3:16PM EDT160.000.060.000.000.00-119012.50%
GLD210521P001605002021-05-14 10:50AM EDT160.500.080.000.000.00-2012.50%
GLD210521P001610002021-05-14 3:30PM EDT161.000.060.000.000.00-24012.50%
GLD210521P001615002021-05-06 11:39AM EDT161.500.080.000.000.00-1012.50%
GLD210521P001620002021-05-14 2:07PM EDT162.000.070.000.000.00-91012.50%
GLD210521P001625002021-05-13 1:08PM EDT162.500.140.000.000.00-13012.50%
GLD210521P001630002021-05-14 3:58PM EDT163.000.070.000.000.00-255012.50%
GLD210521P001635002021-05-14 3:53PM EDT163.500.080.000.000.00-6012.50%
GLD210521P001640002021-05-14 11:42AM EDT164.000.100.000.000.00-13012.50%
GLD210521P001645002021-05-14 1:04PM EDT164.500.090.000.000.00-255012.50%
GLD210521P001650002021-05-14 3:16PM EDT165.000.100.000.000.00-2,167012.50%
GLD210521P001655002021-05-14 3:32PM EDT165.500.110.000.000.00-5606.25%
GLD210521P001660002021-05-14 3:56PM EDT166.000.100.000.000.00-1,04106.25%
GLD210521P001665002021-05-14 3:21PM EDT166.500.130.000.000.00-5506.25%
GLD210521P001670002021-05-14 3:38PM EDT167.000.150.000.000.00-35006.25%
GLD210521P001675002021-05-14 11:59AM EDT167.500.170.000.000.00-3606.25%
GLD210521P001680002021-05-14 3:33PM EDT168.000.180.000.000.00-57306.25%
GLD210521P001685002021-05-14 1:23PM EDT168.500.220.000.000.00-39406.25%
GLD210521P001690002021-05-14 3:51PM EDT169.000.260.000.000.00-29406.25%
GLD210521P001695002021-05-14 3:58PM EDT169.500.290.000.000.00-4603.13%
GLD210521P001700002021-05-14 4:11PM EDT170.000.390.000.000.00-1,19403.13%
GLD210521P001705002021-05-14 3:56PM EDT170.500.470.000.000.00-41403.13%
GLD210521P001710002021-05-14 3:19PM EDT171.000.580.000.000.00-65703.13%
GLD210521P001715002021-05-14 4:10PM EDT171.500.760.000.000.00-7001.56%
GLD210521P001720002021-05-14 3:55PM EDT172.000.930.000.000.00-68100.78%
GLD210521P001725002021-05-14 4:10PM EDT172.501.180.000.000.00-27300.39%
GLD210521P001730002021-05-14 3:49PM EDT173.001.430.000.000.00-20800.00%
GLD210521P001735002021-05-14 3:14PM EDT173.501.760.000.000.00-5500.00%
GLD210521P001740002021-05-14 3:31PM EDT174.002.100.000.000.00-13300.00%
GLD210521P001745002021-05-14 1:38PM EDT174.502.840.000.000.00-1600.00%
GLD210521P001750002021-05-14 3:49PM EDT175.002.880.000.000.00-15700.00%
GLD210521P001755002021-05-14 9:37AM EDT175.503.650.000.000.00-400.00%
GLD210521P001760002021-05-14 3:37PM EDT176.003.750.000.000.00-2700.00%
GLD210521P001765002021-05-07 9:31AM EDT176.505.650.000.000.00-100.00%
GLD210521P001770002021-05-13 11:33AM EDT177.004.960.000.000.00-100.00%
GLD210521P001775002021-05-12 11:32AM EDT177.507.100.000.000.00-100.00%
GLD210521P001780002021-05-14 9:46AM EDT178.005.900.000.000.00-800.00%
GLD210521P001785002021-05-10 10:53AM EDT178.506.750.000.000.00-900.00%
GLD210521P001790002021-05-10 12:40PM EDT179.007.200.000.000.00-400.00%
GLD210521P001795002021-05-10 11:20AM EDT179.507.600.000.000.00-1100.00%
GLD210521P001800002021-05-14 3:49PM EDT180.007.480.000.000.00-1100.00%
GLD210521P001810002021-05-14 2:46PM EDT181.008.450.000.000.00-900.00%
GLD210521P001820002021-05-10 10:03AM EDT182.0010.050.000.000.00-100.00%
GLD210521P001830002021-05-10 10:46AM EDT183.0011.000.000.000.00-300.00%
GLD210521P001840002021-05-10 2:41PM EDT184.0012.250.000.000.00-200.00%
GLD210521P001850002021-05-13 10:47AM EDT185.0014.160.000.000.00-7600.00%
GLD210521P001900002021-05-14 11:49AM EDT190.0017.700.000.000.00-100.00%
GLD210521P001950002021-05-11 3:51PM EDT195.0022.910.000.000.00-100.00%
GLD210521P002000002021-05-07 10:41AM EDT200.0028.400.000.000.00-200.00%
GLD210521P002050002021-05-07 9:59AM EDT205.0032.750.000.000.00-300.00%
GLD210521P002100002021-04-30 11:56AM EDT210.0044.500.000.000.00-500.00%
GLD210521P002150002021-04-30 11:56AM EDT215.0049.500.000.000.00-100.00%
GLD210521P002200002021-04-13 10:41AM EDT220.0056.8548.7548.850.00-17154.98%
GLD210521P002250002021-04-09 10:25AM EDT225.0061.7053.4553.600.00-26157.13%
GLD210521P002300002021-04-09 11:51AM EDT230.0066.5058.4558.600.00-418166.60%
GLD210521P002350002021-04-22 9:40AM EDT235.0067.700.000.000.00-100.00%
GLD210521P002400002021-04-09 1:50PM EDT240.0076.6068.4568.600.00-24184.57%
GLD210521P002450002021-04-06 10:00AM EDT245.0081.8575.3075.400.00--3242.43%