U.S. markets open in 7 hours 6 minutes

SPDR Gold Shares (GLD)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
167.04-1.09 (-0.65%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforNovember 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD211119C000800002021-02-16 1:05AM EDT80.0090.900.000.000.00--00.00%
GLD211119C000900002021-03-01 4:13PM EDT90.0071.4569.7570.150.00--40.00%
GLD211119C001050002021-04-19 12:06AM EDT105.0061.600.000.000.00--00.00%
GLD211119C001100002021-04-16 3:09PM EDT110.0056.600.000.000.00-100.00%
GLD211119C001150002021-04-19 12:06AM EDT115.0051.450.000.000.00--00.00%
GLD211119C001250002021-04-16 3:04PM EDT125.0041.900.000.000.00-200.00%
GLD211119C001300002021-03-03 2:36PM EDT130.0032.3532.6032.950.00-1130.00%
GLD211119C001350002021-03-30 9:30AM EDT135.0024.400.000.000.00-100.00%
GLD211119C001400002021-04-19 2:36PM EDT140.0026.850.000.000.00-500.00%
GLD211119C001410002021-04-16 10:56AM EDT141.0026.750.000.000.00-100.00%
GLD211119C001440002021-04-13 10:46AM EDT144.0023.900.000.000.00-100.00%
GLD211119C001450002021-04-16 10:55AM EDT145.0023.100.000.000.00-300.00%
GLD211119C001480002021-04-20 11:43AM EDT148.0020.500.000.000.00-100.00%
GLD211119C001490002021-04-13 9:35AM EDT149.0017.050.000.000.00-100.00%
GLD211119C001500002021-04-21 3:09PM EDT150.0019.950.000.000.00-2500.00%
GLD211119C001510002021-04-22 2:49PM EDT151.0018.200.000.000.00-100.00%
GLD211119C001530002021-04-13 10:24AM EDT153.0013.800.000.000.00-500.00%
GLD211119C001540002021-04-13 10:24AM EDT154.0013.100.000.000.00-500.00%
GLD211119C001550002021-04-07 9:55AM EDT155.0012.790.000.000.00-100.00%
GLD211119C001570002021-04-21 12:50PM EDT157.0014.250.000.000.00-400.00%
GLD211119C001580002021-04-22 2:09PM EDT158.0012.690.000.000.00-100.00%
GLD211119C001590002021-04-06 9:41AM EDT159.0010.400.000.000.00-500.00%
GLD211119C001600002021-04-21 1:10PM EDT160.0011.780.000.000.00-100.00%
GLD211119C001610002021-03-30 11:44AM EDT161.007.200.000.000.00-2000.00%
GLD211119C001620002021-04-20 1:52PM EDT162.0010.360.000.000.00-100.00%
GLD211119C001630002021-04-16 1:01PM EDT163.009.740.000.000.00-200.00%
GLD211119C001640002021-04-16 2:51PM EDT164.0010.020.000.000.00-3900.00%
GLD211119C001650002021-04-21 9:57AM EDT165.008.650.000.000.00-300.00%
GLD211119C001660002021-04-19 11:29AM EDT166.008.030.000.000.00-200.00%
GLD211119C001670002021-04-21 2:37PM EDT167.008.350.000.000.00-7200.00%
GLD211119C001680002021-04-19 12:06AM EDT168.007.300.000.000.00--00.20%
GLD211119C001690002021-04-22 10:47AM EDT169.007.100.000.000.00-100.39%
GLD211119C001700002021-04-21 3:01PM EDT170.007.090.000.000.00-500.78%
GLD211119C001710002021-04-15 10:21AM EDT171.006.750.000.000.00-800.78%
GLD211119C001720002021-04-16 3:46PM EDT172.005.700.000.000.00-100.78%
GLD211119C001730002021-04-19 1:37PM EDT173.005.120.000.000.00-201.56%
GLD211119C001740002021-04-16 12:04PM EDT174.005.150.000.000.00-101.56%
GLD211119C001750002021-04-22 3:34PM EDT175.005.000.000.000.00-401.56%
GLD211119C001760002021-04-15 2:33PM EDT176.004.300.000.000.00-101.56%
GLD211119C001770002021-04-20 10:38AM EDT177.004.250.000.000.00-701.56%
GLD211119C001780002021-04-20 2:20PM EDT178.004.000.000.000.00-2601.56%
GLD211119C001790002021-04-12 2:30PM EDT179.003.950.000.000.00-101.56%
GLD211119C001800002021-04-22 9:45AM EDT180.003.830.000.000.00-2003.13%
GLD211119C001810002021-04-16 10:55AM EDT181.003.500.000.000.00-103.13%
GLD211119C001820002021-04-21 1:51PM EDT182.003.350.000.000.00-103.13%
GLD211119C001830002021-04-19 11:52AM EDT183.003.000.000.000.00-403.13%
GLD211119C001840002021-04-14 10:15AM EDT184.002.160.000.000.00-3103.13%
GLD211119C001850002021-04-20 12:10PM EDT185.002.950.000.000.00-103.13%
GLD211119C001900002021-04-21 12:56PM EDT190.002.390.000.000.00-1203.13%
GLD211119C001950002021-04-14 10:15AM EDT195.001.650.000.000.00-703.13%
GLD211119C002000002021-04-22 12:47PM EDT200.001.350.000.000.00-30606.25%
GLD211119C002050002021-04-20 9:53AM EDT205.001.030.000.000.00-7106.25%
GLD211119C002100002021-04-21 9:58AM EDT210.000.940.000.000.00-206.25%
GLD211119C002150002021-04-15 1:30PM EDT215.000.660.000.000.00-806.25%
GLD211119C002200002021-04-22 4:07PM EDT220.000.580.000.000.00-506.25%
GLD211119C002250002021-04-13 10:25AM EDT225.000.420.000.000.00-3606.25%
GLD211119C002300002021-04-16 11:48AM EDT230.000.430.000.000.00-1,50406.25%
GLD211119C002350002021-03-29 12:05PM EDT235.000.440.000.000.00-1012.50%
GLD211119C002400002021-03-15 10:31AM EDT240.000.700.220.250.00-230023.10%
GLD211119C002450002021-04-05 10:00AM EDT245.000.360.000.000.00-5012.50%
GLD211119C002500002021-04-21 9:46AM EDT250.000.250.000.000.00-5012.50%
GLD211119C002550002021-03-11 10:30AM EDT255.000.390.220.260.00-18526.37%
GLD211119C002600002020-11-20 10:43AM EDT260.001.521.541.640.00-111838.05%
GLD211119C002650002020-06-23 3:48PM EDT265.003.103.203.600.00--1947.55%
GLD211119C002700002020-08-24 12:56PM EDT270.003.352.292.660.00-15514045.18%
GLD211119C002750002021-04-12 12:39PM EDT275.000.140.000.000.00-3012.50%
GLD211119C002800002021-04-05 10:06AM EDT280.000.200.000.000.00-1012.50%
GLD211119C002850002021-04-14 12:22PM EDT285.000.120.000.000.00-16012.50%
GLD211119C002900002021-02-12 3:29PM EDT290.000.430.190.280.00-4033.18%
GLD211119C002950002021-02-11 2:34PM EDT295.000.390.170.260.00-132933.69%
GLD211119C003000002021-04-14 9:30AM EDT300.000.090.000.000.00-1012.50%
PutsforNovember 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD211119P000800002021-03-22 4:04PM EDT80.000.070.040.060.00-30030238.28%
GLD211119P000850002020-07-20 10:43AM EDT85.000.400.070.400.00-515145.65%
GLD211119P000900002021-03-19 12:49PM EDT90.000.100.060.080.00-10510533.59%
GLD211119P000950002021-04-09 10:33AM EDT95.000.090.000.000.00-100012.50%
GLD211119P001000002021-04-16 12:11PM EDT100.000.100.000.000.00-600012.50%
GLD211119P001050002021-03-30 3:29PM EDT105.000.250.000.000.00-4012.50%
GLD211119P001100002021-04-15 10:22AM EDT110.000.200.000.000.00-4012.50%
GLD211119P001150002021-03-05 12:09PM EDT115.000.540.300.350.00-8826.54%
GLD211119P001200002021-03-30 3:34PM EDT120.000.580.000.000.00-9012.50%
GLD211119P001250002021-04-01 1:21PM EDT125.000.620.000.000.00-206.25%
GLD211119P001300002021-04-08 1:39PM EDT130.000.640.000.000.00-106.25%
GLD211119P001350002021-04-09 2:03PM EDT135.000.830.000.000.00-1006.25%
GLD211119P001400002021-04-21 9:45AM EDT140.000.900.000.000.00-806.25%
GLD211119P001410002021-04-22 1:33PM EDT141.001.060.000.000.00-1006.25%
GLD211119P001420002021-04-19 10:42AM EDT142.001.240.000.000.00-506.25%
GLD211119P001430002021-04-14 12:15PM EDT143.001.590.000.000.00-1103.13%
GLD211119P001440002021-04-21 9:50AM EDT144.001.290.000.000.00-103.13%
GLD211119P001450002021-04-21 9:45AM EDT145.001.320.000.000.00-803.13%
GLD211119P001460002021-04-14 10:23AM EDT146.001.910.000.000.00-203.13%
GLD211119P001470002021-04-19 10:42AM EDT147.001.770.000.000.00-503.13%
GLD211119P001480002021-04-09 9:57AM EDT148.002.530.000.000.00-1403.13%
GLD211119P001490002021-04-16 11:12AM EDT149.002.020.000.000.00-703.13%
GLD211119P001500002021-04-20 2:24PM EDT150.002.100.000.000.00-303.13%
GLD211119P001510002021-04-15 12:19PM EDT151.002.630.000.000.00-503.13%
GLD211119P001520002021-03-30 11:48AM EDT152.002.310.000.000.00-203.13%
GLD211119P001530002021-03-31 10:32AM EDT153.002.850.000.000.00-203.13%
GLD211119P001540002021-04-15 10:12AM EDT154.003.400.000.000.00-303.13%
GLD211119P001550002021-04-22 3:45PM EDT155.003.090.000.000.00-203.13%
GLD211119P001560002021-04-13 11:20AM EDT156.003.600.000.000.00-301.56%
GLD211119P001570002021-04-20 2:17PM EDT157.003.690.000.000.00-901.56%
GLD211119P001580002021-04-22 2:08PM EDT158.004.060.000.000.00-1001.56%
GLD211119P001590002021-04-15 1:52PM EDT159.004.850.000.000.00-201.56%
GLD211119P001600002021-04-20 10:25AM EDT160.004.400.000.000.00-301.56%
GLD211119P001610002021-03-30 11:48AM EDT161.0010.150.000.000.00--01.56%
GLD211119P001620002021-04-01 12:04PM EDT162.005.430.000.000.00-100.78%
GLD211119P001630002021-04-12 12:37PM EDT163.008.100.000.000.00-400.78%
GLD211119P001640002021-04-12 12:36PM EDT164.008.650.000.000.00-800.78%
GLD211119P001650002021-04-21 9:37AM EDT165.006.540.000.000.00-100.39%
GLD211119P001660002021-04-19 3:42PM EDT166.007.900.000.000.00-300.20%
GLD211119P001670002021-04-16 9:31AM EDT167.008.300.000.000.00-1000.03%
GLD211119P001680002021-04-22 2:08PM EDT168.008.540.000.000.00-1000.00%
GLD211119P001690002021-04-13 2:25PM EDT169.0010.500.000.000.00-500.00%
GLD211119P001700002021-04-22 1:16PM EDT170.009.550.000.000.00-200.00%
GLD211119P001710002021-04-16 3:29PM EDT171.009.700.000.000.00-500.00%
GLD211119P001720002021-04-16 3:30PM EDT172.0010.750.000.000.00-500.00%
GLD211119P001730002021-04-19 1:28PM EDT173.0012.300.000.000.00-100.00%
GLD211119P001740002021-04-19 12:07AM EDT174.0012.550.000.000.00--00.00%
GLD211119P001750002021-04-20 10:25AM EDT175.0013.400.000.000.00-200.00%
GLD211119P001760002021-04-19 3:42PM EDT176.0014.150.000.000.00-400.00%
GLD211119P001770002021-04-20 1:00PM EDT177.0014.650.000.000.00-1000.00%
GLD211119P001780002021-04-20 11:42AM EDT178.0015.400.000.000.00-800.00%
GLD211119P001790002021-04-20 11:26AM EDT179.0016.450.000.000.00-700.00%
GLD211119P001800002021-04-21 10:16AM EDT180.0016.000.000.000.00-200.00%
GLD211119P001850002021-04-16 2:55PM EDT185.0021.300.000.000.00-68000.00%
GLD211119P001900002021-04-21 2:51PM EDT190.0024.350.000.000.00-2000.00%
GLD211119P001950002021-03-10 2:01PM EDT195.0036.6533.0533.200.00-111028.05%
GLD211119P002000002021-03-31 2:58PM EDT200.0041.150.000.000.00-600.00%
GLD211119P002050002021-03-08 4:37PM EDT205.0048.8543.0043.350.00-39833.00%
GLD211119P002100002020-06-23 1:11PM EDT210.0049.9439.7040.500.00--10.00%
GLD211119P002200002021-02-18 12:08PM EDT220.0054.8557.4057.750.00-2437.43%
GLD211119P002250002021-02-23 1:33PM EDT225.0057.0563.5063.850.00-3642.25%
GLD211119P002300002021-02-16 1:06AM EDT230.0059.050.000.000.00--00.00%
GLD211119P002900002021-03-17 10:54AM EDT290.00127.62123.35123.550.00-2237.28%
GLD211119P002950002021-03-17 10:54AM EDT295.00132.63128.35128.550.00-2138.21%
GLD211119P003000002021-02-24 2:10PM EDT300.00131.68137.55137.900.00-2860.18%