U.S. markets open in 3 hours 9 minutes

SPDR Gold Shares (GLD)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
166.35+1.00 (+0.60%)
At close: 4:00PM EDT

167.59 +1.24 (0.75%)
Pre-Market: 6:21AM EDT

In The Money
Show:ListStraddle
CallsforDecember 31, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD211231C001200002021-04-08 9:31AM EDT120.0046.700.000.000.00-300.00%
GLD211231C001300002021-03-16 1:42PM EDT130.0033.4135.8536.250.00-110.00%
GLD211231C001350002021-04-01 9:34AM EDT135.0028.020.000.000.00-100.00%
GLD211231C001400002021-04-16 3:45PM EDT140.0027.700.000.000.00-5800.00%
GLD211231C001450002021-04-13 10:24AM EDT145.0020.550.000.000.00-200.00%
GLD211231C001500002021-04-15 1:48PM EDT150.0018.240.000.000.00-400.00%
GLD211231C001510002021-04-13 10:24AM EDT151.0015.950.000.000.00-100.00%
GLD211231C001530002021-04-08 10:39AM EDT153.0015.900.000.000.00-900.00%
GLD211231C001550002021-04-16 1:17PM EDT155.0015.650.000.000.00-200.00%
GLD211231C001560002021-04-05 9:52AM EDT156.0012.250.000.000.00--00.00%
GLD211231C001570002021-04-05 9:52AM EDT157.0011.650.000.000.00--00.00%
GLD211231C001590002021-04-15 9:40AM EDT159.0011.350.000.000.00-300.00%
GLD211231C001600002021-04-15 12:00PM EDT160.0011.850.000.000.00-100.00%
GLD211231C001610002021-04-08 11:00AM EDT161.0010.950.000.000.00-100.00%
GLD211231C001620002021-04-16 3:28PM EDT162.0010.950.000.000.00-300.00%
GLD211231C001630002021-04-15 2:18PM EDT163.0010.350.000.000.00-1100.00%
GLD211231C001640002021-04-13 1:10PM EDT164.008.600.000.000.00-100.00%
GLD211231C001650002021-04-15 9:53AM EDT165.008.350.000.000.00-300.00%
GLD211231C001660002021-04-16 3:47PM EDT166.008.840.000.000.00-5100.00%
GLD211231C001670002021-04-06 10:29AM EDT167.008.550.000.000.00-500.20%
GLD211231C001680002021-04-07 12:51PM EDT168.007.250.000.000.00-100.39%
GLD211231C001690002021-04-08 10:35AM EDT169.007.400.000.000.00-500.39%
GLD211231C001700002021-04-16 2:50PM EDT170.007.300.000.000.00-2300.78%
GLD211231C001710002021-04-16 2:46PM EDT171.006.900.000.000.00-400.78%
GLD211231C001720002021-04-07 10:35AM EDT172.005.550.000.000.00-100.78%
GLD211231C001730002021-04-12 3:23PM EDT173.004.900.000.000.00-601.56%
GLD211231C001740002021-04-16 1:14PM EDT174.006.050.000.000.00-501.56%
GLD211231C001750002021-04-14 12:39PM EDT175.004.400.000.000.00-2201.56%
GLD211231C001760002021-04-09 9:57AM EDT176.004.600.000.000.00-2901.56%
GLD211231C001770002021-04-15 11:43AM EDT177.004.950.000.000.00-4201.56%
GLD211231C001780002021-04-14 10:25AM EDT178.003.670.000.000.00-101.56%
GLD211231C001790002021-04-05 9:46AM EDT179.004.120.000.000.00-101.56%
GLD211231C001800002021-04-16 1:17PM EDT180.004.550.000.000.00-201.56%
GLD211231C001810002021-04-16 1:24PM EDT181.004.270.000.000.00-103.13%
GLD211231C001820002021-04-09 10:14AM EDT182.003.450.000.000.00-1103.13%
GLD211231C001830002021-04-12 3:23PM EDT183.002.990.000.000.00-503.13%
GLD211231C001840002021-04-12 3:23PM EDT184.002.890.000.000.00-5403.13%
GLD211231C001850002021-04-15 12:20PM EDT185.003.400.000.000.00-303.13%
GLD211231C001860002021-04-15 10:01AM EDT186.002.890.000.000.00-203.13%
GLD211231C001870002021-04-12 1:32PM EDT187.002.480.000.000.00-903.13%
GLD211231C001880002021-04-16 2:50PM EDT188.003.000.000.000.00-1003.13%
GLD211231C001890002021-04-12 3:23PM EDT189.002.300.000.000.00-6403.13%
GLD211231C001900002021-04-16 2:07PM EDT190.002.770.000.000.00-303.13%
GLD211231C001910002021-04-12 3:23PM EDT191.002.130.000.000.00-3103.13%
GLD211231C001920002021-03-30 9:30AM EDT192.002.160.000.000.00--03.13%
GLD211231C001930002021-04-12 3:23PM EDT193.001.920.000.000.00-603.13%
GLD211231C001940002021-04-09 10:40AM EDT194.002.040.000.000.00-2603.13%
GLD211231C001950002021-04-15 9:43AM EDT195.001.930.000.000.00-503.13%
GLD211231C001960002021-04-16 10:28AM EDT196.002.202.122.170.00-2518.73%
GLD211231C002000002021-04-15 10:23AM EDT200.001.730.000.000.00-106.25%
GLD211231C002050002021-04-14 2:56PM EDT205.001.150.000.000.00-506.25%
GLD211231C002100002021-04-16 12:48PM EDT210.001.220.000.000.00-1106.25%
GLD211231C002150002021-03-31 10:22AM EDT215.001.010.000.000.00-506.25%
GLD211231C002200002021-04-09 2:54PM EDT220.000.820.000.000.00-706.25%
GLD211231C002250002021-02-12 4:41PM EDT225.002.261.311.470.00-3325.48%
GLD211231C002300002021-03-29 9:37AM EDT230.000.750.000.000.00-106.25%
GLD211231C002350002021-04-12 11:12AM EDT235.000.480.000.000.00-106.25%
PutsforDecember 31, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD211231P001200002021-03-31 9:34AM EDT120.000.700.000.000.00-106.25%
GLD211231P001250002021-04-13 9:35AM EDT125.000.610.000.000.00-1006.25%
GLD211231P001300002021-04-15 11:28AM EDT130.000.800.000.000.00-5106.25%
GLD211231P001350002021-04-15 11:28AM EDT135.001.110.000.000.00-2106.25%
GLD211231P001400002021-04-14 2:56PM EDT140.001.700.000.000.00-503.13%
GLD211231P001450002021-04-13 10:32AM EDT145.002.430.000.000.00-303.13%
GLD211231P001500002021-04-08 9:49AM EDT150.003.450.000.000.00-103.13%
GLD211231P001510002021-04-05 3:15PM EDT151.004.700.000.000.00--03.13%
GLD211231P001550002021-04-15 1:10PM EDT155.004.350.000.000.00-301.56%
GLD211231P001560002021-04-06 3:28PM EDT156.006.050.000.000.00--01.56%
GLD211231P001570002021-04-06 3:28PM EDT157.006.450.000.000.00--01.56%
GLD211231P001580002021-04-19 12:07AM EDT158.005.400.000.000.00--01.56%
GLD211231P001600002021-04-06 11:58AM EDT160.006.200.000.000.00-501.56%
GLD211231P001610002021-04-06 2:35PM EDT161.008.100.000.000.00-2000.78%
GLD211231P001620002021-04-16 3:28PM EDT162.006.450.000.000.00-100.78%
GLD211231P001630002021-04-13 1:02PM EDT163.008.500.000.000.00-500.78%
GLD211231P001640002021-04-06 3:28PM EDT164.009.850.000.000.00-1000.39%
GLD211231P001650002021-04-15 1:10PM EDT165.008.450.000.000.00-300.20%
GLD211231P001660002021-04-16 11:36AM EDT166.008.450.000.000.00-700.10%
GLD211231P001670002021-02-05 4:36PM EDT167.0010.2015.6015.850.00-1027.90%
GLD211231P001680002021-04-15 12:28PM EDT168.0010.100.000.000.00-100.00%
GLD211231P001690002021-03-31 2:40PM EDT169.0014.880.000.000.00-100.00%
GLD211231P001700002021-04-07 9:34AM EDT170.0013.650.000.000.00-3000.00%
GLD211231P001720002021-04-08 11:29AM EDT172.0013.850.000.000.00-100.00%
GLD211231P001730002021-03-05 11:11AM EDT173.0019.9816.4516.650.00-41223.04%
GLD211231P001740002021-02-26 11:27AM EDT174.0019.5217.0517.250.00-222323.00%
GLD211231P001750002021-04-05 9:52AM EDT175.0018.200.000.000.00-100.00%
GLD211231P001770002021-01-19 1:00AM EDT177.0015.1318.5018.700.00-1022.10%
GLD211231P001780002021-02-26 2:54PM EDT178.0021.8520.1020.350.00-6623.91%
GLD211231P001790002021-02-26 1:43PM EDT179.0023.1520.9021.150.00-1524.15%
GLD211231P001800002021-04-01 2:02PM EDT180.0021.950.000.000.00-100.00%
GLD211231P001950002021-01-19 1:00AM EDT195.0029.2032.8533.150.00-1024.18%
GLD211231P002000002021-04-01 2:02PM EDT200.0039.710.000.000.00-100.00%
GLD211231P002300002021-01-19 1:00AM EDT230.0059.2565.1065.400.00-1028.03%