U.S. markets closed

SPDR Gold Shares (GLD)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
163.43+1.15 (+0.71%)
At close: 4:00PM EDT

163.60 +0.17 (0.10%)
After hours: 7:58PM EDT

In The Money
Show:ListStraddle
CallsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD210618C000700002021-02-23 3:39PM EDT70.0099.1389.5093.800.00-20199.32%
GLD210618C000710002020-07-09 5:05PM EDT71.0092.500.000.000.00-110.00%
GLD210618C000750002020-12-16 4:05PM EDT75.0099.9596.0596.250.00--1191.27%
GLD210618C000800002021-02-23 3:39PM EDT80.0089.1181.7082.000.00-2020.00%
GLD210618C000810002020-10-09 3:39PM EDT81.00100.10102.10102.400.00-11268.52%
GLD210618C000820002020-10-09 3:56PM EDT82.0099.20101.10101.400.00-11265.04%
GLD210618C000830002021-01-21 3:18PM EDT83.0092.3083.8084.200.00-10132.53%
GLD210618C000840002021-01-21 3:18PM EDT84.0091.3082.8083.200.00-20130.60%
GLD210618C000850002021-01-21 2:09PM EDT85.0090.0081.8082.200.00-11128.71%
GLD210618C000880002021-01-19 1:14AM EDT88.0083.750.000.000.00--00.00%
GLD210618C000890002021-01-22 2:06PM EDT89.0085.1577.8078.200.00-10121.31%
GLD210618C000900002020-08-03 3:53PM EDT90.0095.9092.4093.050.00-24235.50%
GLD210618C000910002021-01-26 2:12PM EDT91.0082.8571.0071.400.00-110.00%
GLD210618C000920002020-08-04 10:14AM EDT92.0094.3088.8589.750.00--1220.30%
GLD210618C000930002021-01-26 3:49PM EDT93.0080.6569.0069.400.00-120.00%
GLD210618C000940002020-10-09 2:27PM EDT94.0087.3089.1589.500.00-11227.43%
GLD210618C000950002021-02-26 3:23PM EDT95.0067.0567.1567.450.00-120.00%
GLD210618C000960002021-01-26 3:42PM EDT96.0077.6066.0066.400.00-220.00%
GLD210618C000970002021-01-21 12:03PM EDT97.0077.9569.8070.200.00-14107.43%
GLD210618C000980002021-01-26 12:25PM EDT98.0075.9564.0064.400.00-140.00%
GLD210618C000990002021-01-26 3:53PM EDT99.0074.7063.0063.400.00-380.00%
GLD210618C001000002021-04-07 3:32PM EDT100.0062.6063.3063.600.00-216953.91%
GLD210618C001010002021-01-15 1:57PM EDT101.0070.8569.7069.950.00-1111130.27%
GLD210618C001020002021-01-15 1:04PM EDT102.0069.9068.7068.950.00-160128.36%
GLD210618C001030002021-01-26 4:21PM EDT103.0070.8059.0559.450.00-340.00%
GLD210618C001040002020-07-09 5:05PM EDT104.0037.560.000.000.00-22130.00%
GLD210618C001050002020-07-09 5:05PM EDT105.0039.350.000.000.00-1380.00%
GLD210618C001060002021-01-26 3:49PM EDT106.0067.7056.0556.450.00-120.00%
GLD210618C001070002020-07-09 5:05PM EDT107.0054.900.000.000.00-9190.00%
GLD210618C001080002021-01-26 3:42PM EDT108.0065.6554.0554.450.00-120.00%
GLD210618C001100002021-03-29 12:58PM EDT110.0050.6053.3053.600.00-77844.53%
GLD210618C001110002020-07-09 5:05PM EDT111.0045.100.000.000.00-6100.00%
GLD210618C001120002020-07-09 5:05PM EDT112.0027.750.000.000.00-440.00%
GLD210618C001130002020-11-03 2:27PM EDT113.0066.6259.4559.700.00-12118.79%
GLD210618C001140002020-07-09 5:05PM EDT114.0030.450.000.000.00-300.00%
GLD210618C001150002021-04-05 11:12AM EDT115.0046.8948.3048.600.00-14640.14%
GLD210618C001160002021-03-03 11:34AM EDT116.0044.4545.8546.150.00-460.00%
GLD210618C001170002020-07-09 5:05PM EDT117.0036.000.000.000.00-250.00%
GLD210618C001180002021-01-15 3:56PM EDT118.0053.7552.8053.050.00-210100.33%
GLD210618C001190002021-01-29 4:04PM EDT119.0054.5042.6043.000.00-3270.00%
GLD210618C001200002021-04-08 9:30AM EDT120.0044.1943.3543.600.00-2023235.84%
GLD210618C001210002021-03-17 2:27PM EDT121.0042.3542.3542.650.00-27636.48%
GLD210618C001220002020-11-09 2:28PM EDT122.0052.8351.4051.550.00-164107.42%
GLD210618C001230002021-02-17 4:58PM EDT123.0043.6040.1540.450.00-10025.00%
GLD210618C001240002020-07-27 11:37AM EDT124.0058.9059.5060.650.00-1625155.82%
GLD210618C001250002021-02-26 1:06PM EDT125.0036.3737.2537.550.00-601460.00%
GLD210618C001260002021-03-18 12:36PM EDT126.0036.5937.3537.650.00-11332.23%
GLD210618C001270002021-03-12 1:31PM EDT127.0034.190.000.000.00-1140.00%
GLD210618C001280002021-02-17 12:28PM EDT128.0038.4535.2035.450.00-11321.88%
GLD210618C001290002021-02-18 1:25PM EDT129.0037.9034.2034.500.00-23824.90%
GLD210618C001300002021-04-09 10:08AM EDT130.0033.1533.3533.650.00-1441028.91%
GLD210618C001310002020-07-01 1:04PM EDT131.0037.4955.1556.000.00-5202151.87%
GLD210618C001320002021-03-15 1:14PM EDT132.0030.2331.3531.650.00-21727.25%
GLD210618C001330002021-04-12 2:29PM EDT133.0028.9530.3530.650.00-23226.44%
GLD210618C001340002021-03-05 1:57PM EDT134.0026.0427.9528.300.00-2940.00%
GLD210618C001350002021-04-06 1:39PM EDT135.0028.3728.4028.700.00-349125.78%
GLD210618C001360002021-01-19 3:53PM EDT136.0036.9029.7531.950.00-54050.18%
GLD210618C001370002021-02-26 1:10PM EDT137.0024.9925.4025.650.00-1410.00%
GLD210618C001380002021-04-08 2:54PM EDT138.0026.4525.4025.700.00-17623.29%
GLD210618C001390002021-04-12 2:21PM EDT139.0023.2024.4024.700.00-17722.49%
GLD210618C001400002021-04-13 9:30AM EDT140.0023.3523.4523.75+0.95+4.24%571122.44%
GLD210618C001410002021-04-08 9:30AM EDT141.0023.0522.4522.750.00-16621.58%
GLD210618C001420002021-04-12 2:21PM EDT142.0020.2521.4521.750.00-416020.75%
GLD210618C001430002021-03-22 10:15AM EDT143.0020.0020.5020.800.00-127620.56%
GLD210618C001440002021-02-26 11:21AM EDT144.0019.7518.6018.900.00-15490.00%
GLD210618C001450002021-04-12 2:21PM EDT145.0017.3518.5518.850.00-42,30719.41%
GLD210618C001460002021-04-12 12:13PM EDT146.0016.5417.6017.850.00-132318.54%
GLD210618C001470002021-03-09 4:23PM EDT147.0015.4516.5016.750.00-131716.58%
GLD210618C001480002021-03-17 3:01PM EDT148.0016.8015.6515.950.00-164517.75%
GLD210618C001490002021-03-17 3:14PM EDT149.0015.8014.7015.000.00-121417.26%
GLD210618C001500002021-04-13 1:02PM EDT150.0013.8513.8014.10+0.93+7.20%103,19417.12%
GLD210618C001510002021-04-13 9:36AM EDT151.0013.1012.9513.05+4.31+49.03%178215.78%
GLD210618C001520002021-04-13 2:10PM EDT152.0012.1012.0012.15+1.17+10.70%117615.53%
GLD210618C001530002021-03-31 2:58PM EDT153.008.8011.1011.250.00-124215.19%
GLD210618C001540002021-04-13 1:02PM EDT154.0010.2510.2510.35+0.80+8.47%316514.77%
GLD210618C001550002021-04-13 1:08PM EDT155.009.579.359.50+1.16+13.79%92,01914.53%
GLD210618C001560002021-04-13 9:47AM EDT156.008.808.558.70+1.11+14.43%217514.44%
GLD210618C001570002021-04-12 3:40PM EDT157.006.857.757.900.00-244914.21%
GLD210618C001580002021-04-13 12:45PM EDT158.006.976.957.10+0.99+16.56%963113.86%
GLD210618C001590002021-04-13 2:49PM EDT159.006.326.256.40+0.86+15.75%164513.81%
GLD210618C001600002021-04-13 2:16PM EDT160.005.715.555.70+0.76+15.35%369,02213.62%
GLD210618C001610002021-04-13 3:51PM EDT161.004.974.955.05+0.65+15.05%2849313.48%
GLD210618C001620002021-04-13 3:09PM EDT162.004.424.354.45+0.61+16.01%492,31713.37%
GLD210618C001630002021-04-13 3:50PM EDT163.003.873.803.95+0.55+16.57%1,0666,90513.47%
GLD210618C001640002021-04-13 3:49PM EDT164.003.383.353.45+0.47+16.15%896,47913.42%
GLD210618C001650002021-04-13 3:54PM EDT165.002.952.952.99+0.46+18.47%3,72411,24813.36%
GLD210618C001660002021-04-13 3:40PM EDT166.002.602.562.60+0.45+20.93%1449513.40%
GLD210618C001670002021-04-13 2:35PM EDT167.002.312.222.27+0.40+20.94%308,40513.53%
GLD210618C001680002021-04-13 2:35PM EDT168.002.001.941.97+0.35+21.21%254,80513.62%
GLD210618C001690002021-04-13 3:20PM EDT169.001.691.681.72+0.30+21.58%121,53113.78%
GLD210618C001700002021-04-13 3:13PM EDT170.001.481.451.49+0.23+18.40%30122,17913.90%
GLD210618C001710002021-04-13 2:13PM EDT171.001.321.261.30+0.27+25.71%5858414.09%
GLD210618C001720002021-04-13 2:15PM EDT172.001.151.101.13+0.23+25.00%1791614.25%
GLD210618C001730002021-04-13 3:59PM EDT173.000.950.950.98+0.13+15.85%191,44314.41%
GLD210618C001740002021-04-13 3:36PM EDT174.000.860.830.86+0.13+17.81%1,4263,91914.61%
GLD210618C001750002021-04-13 2:24PM EDT175.000.760.720.75+0.11+16.92%1,63927,12414.81%
GLD210618C001760002021-04-13 10:19AM EDT176.000.650.630.66+0.11+20.37%12,34615.03%
GLD210618C001770002021-04-13 2:15PM EDT177.000.600.550.58+0.11+22.45%23,31015.24%
GLD210618C001780002021-04-13 3:40PM EDT178.000.490.480.51+0.06+13.95%87,94415.44%
GLD210618C001790002021-04-13 2:43PM EDT179.000.460.420.45-0.05-9.80%61,13715.66%
GLD210618C001800002021-04-13 2:43PM EDT180.000.410.390.40+0.07+20.59%5,08835,03515.91%
GLD210618C001810002021-04-13 10:55AM EDT181.000.350.330.36-0.08-18.60%541,49616.19%
GLD210618C001820002021-04-13 3:36PM EDT182.000.320.300.32+0.01+3.23%11,55616.41%
GLD210618C001830002021-04-13 11:09AM EDT183.000.290.270.29+0.02+7.41%21,36116.70%
GLD210618C001840002021-04-12 12:17PM EDT184.000.240.240.270.00-46,48217.07%
GLD210618C001850002021-04-13 1:58PM EDT185.000.240.220.24+0.02+9.09%97116,49617.26%
GLD210618C001860002021-04-12 11:52AM EDT186.000.220.200.220.00-352317.55%
GLD210618C001870002021-04-01 12:56PM EDT187.000.330.190.210.00-6563117.97%
GLD210618C001880002021-04-13 1:27PM EDT188.000.190.170.19-0.04-17.39%189518.21%
GLD210618C001890002021-04-06 3:39PM EDT189.000.310.160.180.00-23967218.60%
GLD210618C001900002021-04-13 3:04PM EDT190.000.170.150.17+0.01+6.25%5,02719,66718.95%
GLD210618C001910002021-04-12 10:06AM EDT191.000.160.140.160.00-10061019.29%
GLD210618C001920002021-03-25 9:30AM EDT192.000.310.130.150.00-6236919.61%
GLD210618C001930002021-04-13 10:58AM EDT193.000.150.120.15-0.05-25.00%133120.12%
GLD210618C001940002021-04-08 10:24AM EDT194.000.220.120.140.00-1055320.41%
GLD210618C001950002021-04-13 1:28PM EDT195.000.110.110.13-0.01-8.33%74,13820.66%
GLD210618C001960002021-04-05 11:05AM EDT196.000.220.100.130.00-173221.19%
GLD210618C001970002021-03-31 1:08PM EDT197.000.200.100.120.00-126421.39%
GLD210618C001980002021-03-18 11:44AM EDT198.000.300.090.120.00-362021.88%
GLD210618C001990002021-04-13 11:57AM EDT199.000.100.090.11-0.09-47.37%913,28522.07%
GLD210618C002000002021-04-13 1:43PM EDT200.000.100.100.11-0.01-9.09%10940,35522.56%
GLD210618C002050002021-04-13 2:55PM EDT205.000.090.070.090.00-9413,96024.12%
GLD210618C002100002021-04-09 1:04PM EDT210.000.090.050.080.00-60313,40825.88%
GLD210618C002150002021-04-13 1:15PM EDT215.000.050.040.07-0.06-54.55%1017,05827.54%
GLD210618C002200002021-04-13 2:35PM EDT220.000.060.050.06-0.03-33.33%617,42328.91%
GLD210618C002250002021-03-30 12:34PM EDT225.000.070.030.050.00-534,04830.08%
GLD210618C002300002021-04-13 2:04PM EDT230.000.040.030.04-0.02-33.33%9606,74631.15%
GLD210618C002350002021-04-12 12:13PM EDT235.000.050.030.040.00-221,78232.81%
GLD210618C002400002021-04-07 2:53PM EDT240.000.050.020.030.00-607,65733.59%
GLD210618C002450002021-04-06 9:30AM EDT245.000.050.020.030.00-674,65835.16%
GLD210618C002500002021-04-13 1:16PM EDT250.000.030.010.030.00-3047,34036.52%
GLD210618C002550002021-04-12 12:59PM EDT255.000.030.010.020.00-8741,79536.72%
GLD210618C002600002021-04-09 11:02AM EDT260.000.030.010.020.00-20086137.89%
GLD210618C002650002021-03-08 3:03PM EDT265.000.050.020.030.00-2361341.02%
GLD210618C002700002021-04-07 9:42AM EDT270.000.020.000.020.00-159340.63%
GLD210618C002750002021-04-01 12:32PM EDT275.000.030.000.020.00-101,27742.19%
GLD210618C002800002021-03-26 3:16PM EDT280.000.030.000.020.00-151,18943.36%
GLD210618C002850002021-04-09 9:30AM EDT285.000.020.000.020.00-1055744.53%
GLD210618C002900002021-04-08 3:58PM EDT290.000.020.000.020.00-1055845.70%
GLD210618C002950002021-04-01 1:50PM EDT295.000.010.000.020.00-11,38947.27%
GLD210618C003000002021-04-01 3:51PM EDT300.000.020.000.010.00-205,17145.31%
PutsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD210618P000700002021-03-04 12:42PM EDT70.000.010.000.020.00-101,05965.63%
GLD210618P000720002021-03-03 12:27PM EDT72.000.010.000.020.00-10010564.06%
GLD210618P000740002021-03-03 12:27PM EDT74.000.010.000.020.00-7761.72%
GLD210618P000750002021-03-02 10:37AM EDT75.000.010.000.020.00-3725160.94%
GLD210618P000760002021-03-02 10:33AM EDT76.000.010.000.020.00-104159.38%
GLD210618P000770002021-03-08 1:12PM EDT77.000.010.000.010.00-26037554.69%
GLD210618P000780002021-03-31 1:09PM EDT78.000.010.000.010.00-112754.69%
GLD210618P000790002021-03-02 4:06PM EDT79.000.010.000.020.00-18020257.03%
GLD210618P000800002021-03-29 12:07PM EDT80.000.020.000.010.00-4823553.13%
GLD210618P000810002021-03-31 10:27AM EDT81.000.010.000.010.00-125551.56%
GLD210618P000820002021-03-25 11:43AM EDT82.000.010.000.010.00-17643151.56%
GLD210618P000830002021-04-01 10:15AM EDT83.000.010.000.010.00-881,10450.00%
GLD210618P000840002021-04-01 2:29PM EDT84.000.010.000.010.00-8870150.00%
GLD210618P000850002021-03-23 10:42AM EDT85.000.020.000.010.00-33569251.56%
GLD210618P000860002021-03-19 10:16AM EDT86.000.020.000.010.00-11515750.78%
GLD210618P000870002021-04-06 2:49PM EDT87.000.010.000.010.00-17645250.00%
GLD210618P000880002021-04-07 12:32PM EDT88.000.010.000.010.00-8848948.44%
GLD210618P000890002021-03-29 9:30AM EDT89.000.030.000.010.00-13025947.66%
GLD210618P000900002021-03-23 10:11AM EDT90.000.020.000.010.00-3212546.88%
GLD210618P000910002021-04-09 12:14PM EDT91.000.010.000.020.00-44256249.22%
GLD210618P000920002021-03-31 12:21PM EDT92.000.030.000.020.00-314148.44%
GLD210618P000930002021-03-31 12:27PM EDT93.000.030.000.020.00-39847.66%
GLD210618P000940002021-03-12 1:22PM EDT94.000.020.010.020.00-202546.88%
GLD210618P000950002021-03-22 11:09AM EDT95.000.030.000.020.00-358046.09%
GLD210618P000960002021-03-29 10:47AM EDT96.000.040.000.020.00-1181145.31%
GLD210618P000970002021-03-25 9:30AM EDT97.000.030.000.020.00-17743344.14%
GLD210618P000980002021-03-24 3:28PM EDT98.000.030.000.020.00-5045343.36%
GLD210618P000990002021-03-29 9:30AM EDT99.000.040.010.020.00-33242.58%
GLD210618P001000002021-04-13 2:06PM EDT100.000.020.010.02-0.01-33.33%10063141.80%
GLD210618P001010002021-04-12 2:10PM EDT101.000.020.010.020.00-68141.02%
GLD210618P001020002021-04-06 10:25AM EDT102.000.030.010.020.00-17622440.23%
GLD210618P001030002021-04-13 1:18PM EDT103.000.030.010.03-0.02-40.00%443941.21%
GLD210618P001040002021-03-19 9:45AM EDT104.000.040.010.030.00-101,29340.43%
GLD210618P001050002020-10-09 11:35AM EDT105.000.290.170.200.00-1550.39%
GLD210618P001060002021-04-06 10:49AM EDT106.000.030.010.030.00-310338.87%
GLD210618P001070002021-04-09 1:47PM EDT107.000.030.020.030.00-57863438.09%
GLD210618P001080002021-04-09 9:30AM EDT108.000.030.020.030.00-8337137.31%
GLD210618P001090002021-04-08 9:57AM EDT109.000.030.020.040.00-36437.70%
GLD210618P001100002021-04-13 10:37AM EDT110.000.040.020.04-0.03-42.86%38,27836.91%
GLD210618P001110002021-04-13 1:17PM EDT111.000.030.020.04-0.03-50.00%705436.13%
GLD210618P001120002021-04-06 1:14PM EDT112.000.040.020.040.00-27835.55%
GLD210618P001130002021-03-30 12:46PM EDT113.000.090.020.040.00-208934.77%
GLD210618P001140002021-03-05 1:50PM EDT114.000.090.050.070.00-749736.33%
GLD210618P001150002021-03-24 3:41PM EDT115.000.060.030.050.00-10078934.08%
GLD210618P001160002021-03-30 10:44AM EDT116.000.100.030.050.00-123933.40%
GLD210618P001170002021-03-30 3:26PM EDT117.000.110.030.050.00-1218432.62%
GLD210618P001180002021-03-30 10:31AM EDT118.000.110.030.050.00-717831.84%
GLD210618P001190002021-03-10 2:03PM EDT119.000.110.060.090.00-202833.50%
GLD210618P001200002021-03-30 10:10AM EDT120.000.120.040.060.00-21,22731.06%
GLD210618P001210002021-03-05 12:42PM EDT121.000.160.070.090.00-457931.93%
GLD210618P001220002021-04-01 1:46PM EDT122.000.090.040.060.00-61,08629.49%
GLD210618P001230002021-04-12 2:10PM EDT123.000.060.040.070.00-322229.40%
GLD210618P001240002021-04-13 4:01PM EDT124.000.050.050.07-0.06-54.55%19228.61%
GLD210618P001250002021-04-12 2:10PM EDT125.000.060.050.070.00-378127.93%
GLD210618P001260002021-03-18 3:18PM EDT126.000.140.060.080.00-39627.64%
GLD210618P001270002021-04-12 10:47AM EDT127.000.080.060.080.00-13529026.95%
GLD210618P001280002021-04-09 9:48AM EDT128.000.090.060.080.00-3714626.17%
GLD210618P001290002021-04-12 10:48AM EDT129.000.090.070.090.00-9045025.88%
GLD210618P001300002021-04-12 3:57PM EDT130.000.100.080.090.00-35,37625.15%
GLD210618P001310002021-03-12 3:33PM EDT131.000.240.090.110.00-21,55725.15%
GLD210618P001320002021-04-12 10:46AM EDT132.000.110.090.110.00-993,69224.41%
GLD210618P001330002021-04-12 10:46AM EDT133.000.120.100.110.00-2045,90723.63%
GLD210618P001340002021-04-12 10:46AM EDT134.000.130.100.120.00-53,84023.19%
GLD210618P001350002021-04-12 12:23PM EDT135.000.140.110.130.00-1127822.75%
GLD210618P001360002021-03-30 3:01PM EDT136.000.380.120.140.00-1952822.27%
GLD210618P001370002021-03-31 11:50AM EDT137.000.320.130.150.00-347421.73%
GLD210618P001380002021-04-12 12:32PM EDT138.000.170.140.160.00-755921.24%
GLD210618P001390002021-04-12 1:11PM EDT139.000.180.160.170.00-5057620.66%
GLD210618P001400002021-04-12 3:57PM EDT140.000.200.170.190.00-185,16120.31%
GLD210618P001410002021-04-12 12:30PM EDT141.000.220.190.200.00-2942319.73%
GLD210618P001420002021-04-13 12:58PM EDT142.000.230.210.22-0.03-11.54%22,25219.29%
GLD210618P001430002021-04-13 2:13PM EDT143.000.240.230.24-0.03-11.11%493518.80%
GLD210618P001440002021-04-13 3:09PM EDT144.000.260.250.27-0.04-13.33%81,27718.43%
GLD210618P001450002021-04-13 2:14PM EDT145.000.290.280.30-0.03-9.38%5012,24618.02%
GLD210618P001460002021-04-13 2:12PM EDT146.000.330.310.33-0.07-17.50%8948617.55%
GLD210618P001470002021-04-09 2:00PM EDT147.000.400.350.370.00-284117.16%
GLD210618P001480002021-04-13 3:09PM EDT148.000.400.400.42-0.20-33.33%977216.82%
GLD210618P001490002021-04-13 2:55PM EDT149.000.460.450.47-0.12-20.69%1247516.41%
GLD210618P001500002021-04-13 3:41PM EDT150.000.520.510.53-0.11-17.46%8416,25216.03%
GLD210618P001510002021-04-13 3:01PM EDT151.000.590.580.60-0.13-18.06%117,15015.65%
GLD210618P001520002021-04-13 10:35AM EDT152.000.720.670.69-0.11-13.25%526615.35%
GLD210618P001530002021-04-13 2:55PM EDT153.000.780.770.79-0.15-16.13%2060315.02%
GLD210618P001540002021-04-13 9:55AM EDT154.000.870.880.91-0.26-23.01%361,07414.72%
GLD210618P001550002021-04-13 1:28PM EDT155.001.041.021.06-0.33-24.09%91815,12614.49%
GLD210618P001560002021-04-13 3:16PM EDT156.001.191.191.22-0.27-18.49%1071,59614.20%
GLD210618P001570002021-04-13 3:18PM EDT157.001.401.381.42-0.34-19.54%812,69613.99%
GLD210618P001580002021-04-13 2:13PM EDT158.001.661.611.66-0.40-19.42%1133,31813.83%
GLD210618P001590002021-04-13 3:06PM EDT159.001.901.881.93-0.48-20.17%222,14413.66%
GLD210618P001600002021-04-13 2:52PM EDT160.002.212.192.25-0.55-19.93%25116,45913.55%
GLD210618P001610002021-04-13 2:13PM EDT161.002.612.552.61-0.59-18.44%6259213.45%
GLD210618P001620002021-04-13 11:57AM EDT162.003.122.963.05-0.53-14.52%174,49213.49%
GLD210618P001630002021-04-13 3:45PM EDT163.003.453.403.50-0.85-19.77%675,16613.41%
GLD210618P001640002021-04-12 3:30PM EDT164.004.743.904.000.00-453,81413.36%
GLD210618P001650002021-04-13 11:07AM EDT165.004.754.504.60-0.55-10.38%3,30918,71713.51%
GLD210618P001660002021-04-13 10:05AM EDT166.005.105.105.20-0.44-7.94%393713.53%
GLD210618P001670002021-04-09 2:46PM EDT167.006.155.755.900.00-11,23913.76%
GLD210618P001680002021-04-13 12:32PM EDT168.006.566.456.60-0.59-8.25%63,05313.87%
GLD210618P001690002021-04-13 11:40AM EDT169.007.407.207.35-0.55-6.92%542514.05%
GLD210618P001700002021-04-13 1:02PM EDT170.008.008.008.10-1.00-11.11%78,79114.09%
GLD210618P001710002021-04-08 10:11AM EDT171.008.308.808.900.00-1737114.24%
GLD210618P001720002021-04-13 9:31AM EDT172.009.759.609.75+0.62+6.79%15,61114.52%
GLD210618P001730002021-04-13 9:33AM EDT173.0010.6010.4510.600.00-370114.69%
GLD210618P001740002021-04-12 11:39AM EDT174.0012.3011.3511.500.00-63,11415.04%
GLD210618P001750002021-04-13 2:03PM EDT175.0012.3512.2512.35-0.72-5.51%14,17715.00%
GLD210618P001760002021-04-13 1:40PM EDT176.0013.1213.1513.30-0.13-0.98%15,87115.52%
GLD210618P001770002021-04-13 1:36PM EDT177.0013.9614.0514.20-0.89-5.99%552815.63%
GLD210618P001780002021-04-09 2:09PM EDT178.0015.4015.0015.150.00-313,12216.02%
GLD210618P001790002021-04-13 10:25AM EDT179.0016.2215.8516.15-0.01-0.06%11,19716.76%
GLD210618P001800002021-04-13 2:32PM EDT180.0016.8016.8017.10-1.30-7.18%25,36817.09%
GLD210618P001810002021-04-06 12:29PM EDT181.0018.1817.8018.050.00-149017.36%
GLD210618P001820002021-03-10 3:30PM EDT182.0021.5419.0019.300.00-571720.12%
GLD210618P001830002021-04-12 10:17AM EDT183.0020.8019.7020.000.00-145718.25%
GLD210618P001840002021-04-05 10:52AM EDT184.0022.7520.7020.950.00-334918.38%
GLD210618P001850002021-04-13 3:31PM EDT185.0021.8221.6521.95-1.22-5.30%101,24319.03%
GLD210618P001860002021-04-13 2:00PM EDT186.0022.8522.6522.95-1.22-5.07%220119.65%
GLD210618P001870002021-04-13 2:39PM EDT187.0023.7023.6023.90-1.09-4.40%21,66319.70%
GLD210618P001880002021-02-17 2:47PM EDT188.0023.5525.2525.500.00-67025.90%
GLD210618P001890002021-03-23 9:42AM EDT189.0027.0625.6025.900.00-19420.90%
GLD210618P001900002021-04-12 10:50AM EDT190.0027.8226.6026.850.00-194620.80%
GLD210618P001910002021-03-16 12:26PM EDT191.0029.5527.5527.850.00-19521.39%
GLD210618P001920002021-02-18 12:03PM EDT192.0026.6529.1029.350.00-442127.38%
GLD210618P001930002021-02-24 12:07PM EDT193.0026.2030.8031.100.00-410033.62%
GLD210618P001940002021-02-18 12:03PM EDT194.0028.5031.0531.350.00-212528.66%
GLD210618P001950002021-03-15 9:30AM EDT195.0033.1031.5531.800.00-284722.80%
GLD210618P001960002021-03-09 4:25PM EDT196.0035.5032.7533.050.00-14926.86%
GLD210618P001970002021-02-18 12:39PM EDT197.0031.6033.9534.250.00-14529.59%
GLD210618P001980002021-02-23 11:46AM EDT198.0029.5535.9536.100.00-52237.07%
GLD210618P001990002021-02-16 3:28PM EDT199.0031.8036.5036.800.00-93235.56%
GLD210618P002000002021-04-08 3:27PM EDT200.0035.8036.5036.800.00-831925.39%
GLD210618P002050002021-02-05 12:21PM EDT205.0036.2545.9046.200.00-479458.61%
GLD210618P002100002021-02-12 1:06PM EDT210.0039.6048.5048.800.00-13149.59%
GLD210618P002150002021-03-12 11:24AM EDT215.0055.5551.7051.950.00-31035.45%
GLD210618P002200002021-04-07 10:03AM EDT220.0057.3456.4556.750.00-22733.59%
GLD210618P002250002021-03-12 11:24AM EDT225.0065.5061.6061.750.00-1035.69%
GLD210618P002300002021-03-03 10:56AM EDT230.0069.8067.9568.300.00-123656.01%
GLD210618P002350002021-04-09 9:33AM EDT235.0072.3071.4071.700.00-13737.99%
GLD210618P002400002021-02-10 4:00PM EDT240.0067.5578.3578.650.00-14064.17%
GLD210618P002450002021-02-11 12:50PM EDT245.0073.2083.3583.650.00-41866.61%
GLD210618P002500002021-03-18 1:37PM EDT250.0087.5686.4086.700.00-21843.36%
GLD210618P002550002021-02-11 11:35AM EDT255.0082.6593.3593.650.00-13571.28%
GLD210618P002600002021-02-11 12:09PM EDT260.0087.9098.3098.600.00-12873.07%
GLD210618P002650002020-12-22 3:31PM EDT265.0090.3089.7092.450.00-1120.00%
GLD210618P002700002021-04-07 9:36AM EDT270.00107.38106.40106.700.00-1350.00%
GLD210618P002750002021-02-11 12:50PM EDT275.00103.10113.30113.600.00-61679.37%
GLD210618P002800002020-11-18 4:44PM EDT280.00104.65103.50103.750.00-160.00%
GLD210618P002900002020-12-24 12:55PM EDT290.00113.81116.05116.250.00-100.00%
GLD210618P002950002020-12-14 10:46AM EDT295.00122.61121.50121.800.00-100.00%
GLD210618P003000002020-12-30 12:48PM EDT300.00122.92127.30127.600.00-150.00%