U.S. Markets close in 1 hr 15 mins

SPDR Gold Shares (GLD)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
166.43-0.61 (-0.36%)
As of 2:45PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforDecember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD211217C000800002020-07-09 5:05PM EDT80.0079.700.000.000.00--10.00%
GLD211217C001000002020-08-20 12:11PM EDT100.0083.7082.3085.000.00-13103.69%
GLD211217C001050002020-07-27 11:20AM EDT105.0077.7577.7080.150.00--097.99%
GLD211217C001150002020-07-09 5:05PM EDT115.0048.000.000.000.00-130.00%
GLD211217C001200002020-08-27 12:23PM EDT120.0063.0055.6057.350.00-2559.88%
GLD211217C001300002020-11-05 11:16AM EDT130.0053.950.000.000.00-100.00%
GLD211217C001400002020-10-09 11:45AM EDT140.0043.7045.6046.000.00-31263.09%
GLD211217C001450002020-07-24 12:36PM EDT145.0037.8540.5042.600.00-1259.55%
GLD211217C001500002020-11-09 12:05PM EDT150.0029.650.000.000.00-500.00%
GLD211217C001550002020-10-29 11:07AM EDT155.0026.800.000.000.00-200.00%
GLD211217C001600002020-11-04 1:18PM EDT160.0023.700.000.000.00-300.00%
GLD211217C001650002020-11-04 1:45PM EDT165.0022.050.000.000.00-100.00%
GLD211217C001700002020-11-09 12:44PM EDT170.0017.370.000.000.00-400.78%
GLD211217C001750002020-11-10 2:20PM EDT175.0015.800.000.000.00-101.56%
GLD211217C001800002020-11-09 3:41PM EDT180.0013.300.000.000.00-5401.56%
GLD211217C001850002020-11-10 10:41AM EDT185.0012.100.000.000.00-103.13%
GLD211217C001900002020-11-09 3:03PM EDT190.0010.310.000.000.00-2003.13%
GLD211217C001950002020-11-10 11:08AM EDT195.009.300.000.000.00-1203.13%
GLD211217C002000002020-11-10 4:56PM EDT200.007.770.000.000.00-16106.25%
GLD211217C002050002020-11-06 2:29PM EDT205.006.850.000.000.00-306.25%
GLD211217C002100002020-11-10 10:36AM EDT210.006.500.000.000.00-106.25%
GLD211217C002150002020-11-02 1:26PM EDT215.005.600.000.000.00-1506.25%
GLD211217C002200002020-11-09 3:28PM EDT220.005.000.000.000.00-106.25%
GLD211217C002250002020-11-05 2:45PM EDT225.006.200.000.000.00-206.25%
GLD211217C002300002020-10-13 9:45AM EDT230.004.400.000.000.00-706.25%
GLD211217C002350002020-09-30 1:18PM EDT235.005.184.404.600.00-4639.83%
GLD211217C002400002020-11-10 4:56PM EDT240.003.170.000.000.00-100012.50%
GLD211217C002450002020-09-29 12:07PM EDT245.004.503.453.700.00-12840.08%
GLD211217C002500002020-11-09 4:52PM EDT250.002.800.000.000.00-1,111012.50%
GLD211217C002550002020-09-03 9:42AM EDT255.004.853.854.300.00-9319444.66%
GLD211217C002600002020-07-09 5:05PM EDT260.002.300.000.000.00-10010012.50%
GLD211217C002650002020-10-05 10:04AM EDT265.003.622.332.580.00-110241.24%
GLD211217C002700002020-10-05 3:40PM EDT270.003.302.172.420.00-2,0015,68041.74%
GLD211217C002750002020-10-28 11:22AM EDT275.002.020.000.000.00-200012.50%
GLD211217C002800002020-09-22 2:26PM EDT280.002.380.000.000.00-1012.50%
GLD211217C002850002020-09-21 9:49AM EDT285.002.602.422.590.00-510645.72%
GLD211217C002900002020-10-06 10:25AM EDT290.002.740.000.000.00-207412.50%
GLD211217C002950002020-09-29 3:57PM EDT295.002.351.831.990.00-24840045.05%
GLD211217C003000002020-11-09 2:09PM EDT300.001.530.000.000.00-22012.50%
PutsforDecember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD211217P000800002020-08-10 10:08AM EDT80.000.370.100.370.00-19945.58%
GLD211217P000850002020-08-10 9:31AM EDT85.000.280.090.420.00-24843.07%
GLD211217P000950002020-07-09 5:06PM EDT95.000.560.000.000.00--212.50%
GLD211217P001000002020-08-26 11:40AM EDT100.000.480.220.750.00-4537.53%
GLD211217P001100002020-07-29 2:45PM EDT110.000.780.510.860.00-4032.40%
GLD211217P001200002020-07-06 12:24PM EDT120.001.520.971.290.00-2429.37%
GLD211217P001250002020-07-21 3:44PM EDT125.001.561.351.710.00--128.53%
GLD211217P001300002020-10-27 12:33PM EDT130.001.520.000.000.00-206.25%
GLD211217P001350002020-11-09 12:47PM EDT135.002.340.000.000.00-106.25%
GLD211217P001400002020-10-26 12:38PM EDT140.002.560.000.000.00-206.25%
GLD211217P001450002020-09-11 10:00AM EDT145.002.963.053.400.00-21721.82%
GLD211217P001500002020-11-10 2:28PM EDT150.004.400.000.000.00-11903.13%
GLD211217P001550002020-11-05 4:28PM EDT155.004.700.000.000.00-1501.56%
GLD211217P001600002020-11-09 1:32PM EDT160.007.950.000.000.00-5101.56%
GLD211217P001650002020-10-30 3:53PM EDT165.009.750.000.000.00-1500.39%
GLD211217P001700002020-11-09 10:35AM EDT170.0011.750.000.000.00-100.00%
GLD211217P001750002020-11-09 12:25PM EDT175.0013.930.000.000.00-200.00%
GLD211217P001800002020-10-21 9:37AM EDT180.0015.100.000.000.00-200.00%
GLD211217P001850002020-11-09 2:55PM EDT185.0021.600.000.000.00-200.00%
GLD211217P001900002020-10-09 9:30AM EDT190.0022.4520.1520.450.00-11070.00%
GLD211217P001950002020-08-11 2:29PM EDT195.0028.2824.6525.350.00-130.00%
GLD211217P002000002020-11-06 11:27AM EDT200.0027.750.000.000.00-100.00%
GLD211217P002050002020-06-18 12:39PM EDT205.0048.7239.3541.200.00--124.17%
GLD211217P002100002020-06-23 1:09PM EDT210.0050.2539.9041.300.00--10.00%
GLD211217P002200002020-06-29 11:12AM EDT220.0057.3545.2045.750.00-120.00%
GLD211217P002250002020-06-18 12:40PM EDT225.0066.8957.3059.150.00--121.72%
GLD211217P002350002020-10-09 10:24AM EDT235.0058.5756.3056.650.00-210.00%
GLD211217P002400002020-06-29 11:05AM EDT240.0076.3062.3064.350.00-110.00%
GLD211217P003000002020-10-28 11:00AM EDT300.00125.500.000.000.00-100.00%