U.S. markets closed

SPDR Gold Shares (GLD)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
170.06+2.79 (+1.67%)
At close: 4:00PM EDT

169.98 -0.08 (-0.05%)
After hours: 7:30PM EDT

In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD220121C000700002021-03-23 10:06AM EDT70.0091.8096.2596.500.00-13710.00%
GLD220121C000710002020-06-30 1:47PM EDT71.0097.03111.35114.150.00-11131.14%
GLD220121C000720002020-07-16 3:46PM EDT72.0097.64109.50112.050.00--1125.26%
GLD220121C000730002020-07-09 5:06PM EDT73.0086.450.000.000.00--10.00%
GLD220121C000750002020-12-18 7:14PM EDT75.0098.1095.9096.900.00--160.74%
GLD220121C000800002021-04-15 1:53PM EDT80.0085.5089.8090.250.00-12740.28%
GLD220121C000830002020-08-11 2:09PM EDT83.0098.1698.65101.350.00-11109.30%
GLD220121C000850002020-12-02 12:07PM EDT85.0086.5093.3093.750.00-2289.40%
GLD220121C000870002021-01-06 11:40AM EDT87.0093.0082.5082.950.00-540.00%
GLD220121C000880002021-01-19 1:00AM EDT88.0091.9577.9578.250.00--00.00%
GLD220121C000890002021-02-18 2:47PM EDT89.0077.5574.0074.600.00-350.00%
GLD220121C000900002021-05-05 10:34AM EDT90.0076.8379.8080.250.00-34334.47%
GLD220121C000920002020-08-12 3:11PM EDT92.0089.5089.7592.300.00-3397.40%
GLD220121C000930002021-01-19 1:00AM EDT93.0087.0072.9073.200.00--00.00%
GLD220121C000950002021-04-06 9:35AM EDT95.0067.850.000.000.00-1110.00%
GLD220121C000980002020-08-27 2:08PM EDT98.0084.2076.2579.250.00-1364.78%
GLD220121C001000002021-05-04 12:29PM EDT100.0066.3069.8070.250.00-611129.25%
GLD220121C001040002021-04-12 2:25PM EDT104.0062.3565.8066.300.00-1228.32%
GLD220121C001050002021-04-13 10:35AM EDT105.0058.1564.8565.300.00-13127.83%
GLD220121C001100002021-04-16 12:24PM EDT110.0056.6559.8560.350.00-35526.22%
GLD220121C001150002021-04-23 1:26PM EDT115.0051.7154.9555.350.00-16023.88%
GLD220121C001200002021-05-03 3:20PM EDT120.0048.0250.0050.500.00-101,61223.29%
GLD220121C001250002021-05-04 10:40AM EDT125.0043.0545.1045.550.00-37321.41%
GLD220121C001290002021-03-31 10:32AM EDT129.0031.4036.9037.350.00-1780.00%
GLD220121C001300002021-05-05 3:09PM EDT130.0040.1540.2540.70+2.45+6.50%21,29420.23%
GLD220121C001310002021-05-04 1:07PM EDT131.0036.1539.3039.750.00-25120.08%
GLD220121C001320002021-04-01 11:58AM EDT132.0031.2034.0534.450.00-1660.00%
GLD220121C001330002021-03-31 10:32AM EDT133.0027.8033.1033.500.00-3510.00%
GLD220121C001340002021-03-31 10:32AM EDT134.0026.9532.1532.550.00-3350.00%
GLD220121C001350002021-05-05 10:05AM EDT135.0032.8035.4535.900.00-137719.06%
GLD220121C001360002021-04-06 10:39AM EDT136.0028.8734.4534.650.00-120217.12%
GLD220121C001370002021-04-19 10:17AM EDT137.0030.2033.5534.000.00-16218.61%
GLD220121C001380002021-03-11 1:22PM EDT138.0026.4626.8027.000.00-13060.00%
GLD220121C001390002021-04-28 3:51PM EDT139.0028.8331.7032.150.00-3028918.34%
GLD220121C001400002021-05-06 12:58PM EDT140.0030.9030.7531.20+2.96+10.59%31,26518.06%
GLD220121C001410002021-04-19 12:27PM EDT141.0026.5029.8030.300.00-335517.97%
GLD220121C001420002021-03-30 9:37AM EDT142.0019.2025.0025.200.00-24220.00%
GLD220121C001430002021-04-08 9:39AM EDT143.0023.7828.1528.350.00-148917.16%
GLD220121C001440002021-05-04 2:01PM EDT144.0024.0927.2527.450.00-831,75117.02%
GLD220121C001450002021-05-06 1:07PM EDT145.0026.4626.3526.55+2.81+11.88%23,41616.86%
GLD220121C001460002021-05-04 9:33AM EDT146.0023.3825.4525.650.00-144316.69%
GLD220121C001470002021-05-04 9:33AM EDT147.0024.7524.5524.75+2.22+9.85%11,27016.49%
GLD220121C001480002021-05-04 1:46PM EDT148.0020.6323.7023.900.00-618516.43%
GLD220121C001490002021-05-06 9:42AM EDT149.0022.2622.8023.00+1.71+8.32%238516.18%
GLD220121C001500002021-05-06 3:43PM EDT150.0022.0821.9522.15+2.80+14.52%1915,20016.07%
GLD220121C001510002021-05-03 1:38PM EDT151.0019.2021.1521.300.00-190115.92%
GLD220121C001520002021-04-30 12:47PM EDT152.0016.4420.3020.500.00-415015.88%
GLD220121C001530002021-04-15 9:32AM EDT153.0015.5119.5019.650.00-271815.68%
GLD220121C001540002021-04-26 12:13PM EDT154.0016.2818.7018.850.00-213315.59%
GLD220121C001550002021-05-06 2:24PM EDT155.0017.8517.9018.10+2.20+14.06%143,02215.58%
GLD220121C001560002021-05-04 2:41PM EDT156.0017.1517.1517.35+2.75+19.10%1044415.53%
GLD220121C001570002021-05-06 1:55PM EDT157.0016.4516.4016.60+2.78+20.34%1252115.45%
GLD220121C001600002021-05-06 3:39PM EDT160.0014.3214.2514.45+2.26+18.74%7010,84215.25%
GLD220121C001650002021-05-06 2:52PM EDT165.0011.2011.2011.35+2.15+23.76%10010,33315.19%
GLD220121C001700002021-05-06 3:48PM EDT170.008.758.708.80+1.48+20.36%37217,73215.29%
GLD220121C001750002021-05-06 3:28PM EDT175.006.756.756.85+1.20+21.62%52792,68515.65%
GLD220121C001800002021-05-06 3:59PM EDT180.005.355.255.35+1.13+26.78%25024,72216.10%
GLD220121C001850002021-05-06 3:59PM EDT185.004.224.154.25+0.89+26.73%368,91416.70%
GLD220121C001900002021-05-06 3:34PM EDT190.003.323.303.40+0.71+27.20%22613,65017.30%
GLD220121C001950002021-05-06 3:54PM EDT195.002.702.672.72+0.60+28.57%735,31417.84%
GLD220121C002000002021-05-06 3:53PM EDT200.002.202.192.24+0.44+25.00%25628,08918.51%
GLD220121C002050002021-05-06 3:28PM EDT205.001.811.791.84+0.44+32.12%648,32519.09%
GLD220121C002100002021-05-06 10:07AM EDT210.001.481.481.53+0.31+26.50%44,39019.68%
GLD220121C002150002021-05-05 9:35AM EDT215.001.221.231.28+0.28+29.79%501,66920.24%
GLD220121C002200002021-05-03 3:22PM EDT220.000.891.031.080.00-49,20420.80%
GLD220121C002250002021-05-06 1:58PM EDT225.000.870.870.89+0.17+24.29%311,17121.20%
GLD220121C002300002021-05-06 3:55PM EDT230.000.790.750.79+0.19+31.67%12,38121.90%
GLD220121C002350002021-05-06 2:58PM EDT235.000.670.640.69+0.16+31.37%123,91222.47%
GLD220121C002400002021-04-29 3:29PM EDT240.000.540.560.60+0.13+31.71%823,69722.99%
GLD220121C002450002021-04-27 9:30AM EDT245.000.430.490.520.00-11,94723.46%
GLD220121C002500002021-05-06 1:29PM EDT250.000.460.430.47+0.09+24.32%626,51224.06%
GLD220121C002550002021-05-04 9:30AM EDT255.000.340.380.420.00-505,73124.59%
GLD220121C002600002021-04-20 1:59PM EDT260.000.360.340.380.00-146125.12%
GLD220121C002650002021-04-21 10:41AM EDT265.000.370.310.350.00-46,15725.71%
GLD220121C002700002021-05-03 11:26AM EDT270.000.270.280.320.00-15,42526.22%
GLD220121C002750002021-05-04 11:14AM EDT275.000.220.250.290.00-533,73926.69%
GLD220121C002800002021-05-04 11:25AM EDT280.000.170.220.270.00-115,19127.25%
GLD220121C002850002021-03-31 12:46PM EDT285.000.320.150.180.00-217026.56%
GLD220121C002900002021-05-03 3:57PM EDT290.000.190.200.230.00-11,97528.17%
GLD220121C002950002021-04-27 2:02PM EDT295.000.160.180.220.00-9931728.76%
GLD220121C003000002021-05-06 10:33AM EDT300.000.190.170.20+0.05+35.71%2615,16029.13%
GLD220121C003100002021-04-22 9:32AM EDT310.000.190.150.180.00-587230.13%
GLD220121C003200002021-04-09 9:30AM EDT320.000.170.130.160.00-1014931.01%
GLD220121C003300002021-05-04 12:38PM EDT330.000.100.110.150.00-313132.03%
GLD220121C003400002021-05-05 12:20PM EDT340.000.100.100.13+0.01+11.11%122032.72%
GLD220121C003500002021-05-04 9:30AM EDT350.000.090.090.120.00-1027733.55%
GLD220121C003600002021-05-06 10:27AM EDT360.000.110.080.11+0.01+10.00%10019934.33%
GLD220121C003700002021-05-06 12:06PM EDT370.000.100.080.10+0.05+100.00%20093335.06%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD220121P000700002021-04-01 9:30AM EDT70.000.050.020.040.00-821,17839.06%
GLD220121P000710002021-04-01 9:30AM EDT71.000.050.020.040.00-659638.48%
GLD220121P000720002021-04-09 9:30AM EDT72.000.040.020.040.00-8219537.89%
GLD220121P000730002021-04-09 9:30AM EDT73.000.040.020.040.00-114537.31%
GLD220121P000740002021-04-07 1:31PM EDT74.000.050.020.040.00-1136.72%
GLD220121P000750002020-09-16 9:30AM EDT75.000.150.110.420.00-2449.07%
GLD220121P000760002020-07-09 5:06PM EDT76.000.500.000.000.00-1225.00%
GLD220121P000780002020-07-20 10:43AM EDT78.000.410.070.390.00-303046.39%
GLD220121P000800002021-04-23 2:26PM EDT80.000.060.030.060.00-28235.06%
GLD220121P000810002021-03-29 3:34PM EDT81.000.090.030.050.00-10033.79%
GLD220121P000820002020-07-09 5:06PM EDT82.000.490.000.000.00--312.50%
GLD220121P000830002021-02-18 1:51PM EDT83.000.100.030.130.00--236.72%
GLD220121P000850002021-01-11 10:41AM EDT85.000.180.030.110.00-21534.86%
GLD220121P000870002020-11-16 1:08AM EDT87.000.290.070.270.00--1038.23%
GLD220121P000880002021-04-23 2:27PM EDT88.000.080.050.080.00-21231.93%
GLD220121P000900002021-03-29 9:53AM EDT90.000.150.050.080.00-106830.96%
GLD220121P000910002020-07-09 5:06PM EDT91.000.180.000.000.00--2612.50%
GLD220121P000920002021-02-09 10:37AM EDT92.000.140.090.190.00-812333.55%
GLD220121P000930002020-07-17 9:30AM EDT93.000.490.270.620.00-108039.94%
GLD220121P000940002020-07-17 9:30AM EDT94.000.440.290.640.00-105439.55%
GLD220121P000950002020-09-23 2:44PM EDT95.000.430.430.630.00-211338.82%
GLD220121P000960002020-07-09 5:06PM EDT96.003.300.000.000.00-2227212.50%
GLD220121P000970002020-07-09 5:06PM EDT97.000.180.000.000.00--2212.50%
GLD220121P000980002021-02-26 1:18PM EDT98.000.210.140.230.00-611131.30%
GLD220121P000990002021-02-03 3:13PM EDT99.000.190.140.320.00-527232.40%
GLD220121P001000002021-04-27 10:11AM EDT100.000.110.100.130.00-105,79727.93%
GLD220121P001010002021-04-20 2:14PM EDT101.000.160.100.130.00-494927.44%
GLD220121P001020002021-04-20 2:14PM EDT102.000.170.110.140.00-416127.25%
GLD220121P001030002020-11-16 1:08AM EDT103.000.520.290.490.00--532.57%
GLD220121P001040002021-03-24 3:29PM EDT104.000.280.130.160.00-202726.81%
GLD220121P001050002021-04-20 2:14PM EDT105.000.200.130.160.00-14418526.37%
GLD220121P001100002021-05-06 9:39AM EDT110.000.200.170.21-0.01-4.76%106,04825.05%
GLD220121P001150002021-04-30 1:09PM EDT115.000.270.250.270.00-102,38023.71%
GLD220121P001200002021-04-30 1:22PM EDT120.000.400.320.360.00-1143,90522.55%
GLD220121P001250002021-04-27 9:42AM EDT125.000.470.450.490.00-18,80821.49%
GLD220121P001290002021-04-20 2:16PM EDT129.000.760.570.620.00-1854,40820.62%
GLD220121P001300002021-04-30 1:16PM EDT130.000.730.610.650.00-2,89341,25220.36%
GLD220121P001310002021-03-30 11:48AM EDT131.001.720.670.720.00-21,66220.34%
GLD220121P001320002021-04-28 3:06PM EDT132.000.760.690.730.00-11,60319.92%
GLD220121P001330002021-04-28 3:06PM EDT133.000.810.730.770.00-34719.68%
GLD220121P001340002021-04-16 2:42PM EDT134.001.080.770.820.00-24,22319.48%
GLD220121P001350002021-04-29 11:40AM EDT135.000.920.820.870.00-195119.28%
GLD220121P001360002021-04-23 9:47AM EDT136.001.110.870.920.00-66519.04%
GLD220121P001370002021-04-30 12:58PM EDT137.001.030.920.970.00-50064918.81%
GLD220121P001380002021-04-26 2:34PM EDT138.001.191.001.030.00-1010018.60%
GLD220121P001390002021-05-06 1:04PM EDT139.001.041.041.09-0.11-9.57%1010418.38%
GLD220121P001400002021-05-06 1:04PM EDT140.001.131.111.16-0.07-5.83%106,41518.19%
GLD220121P001410002021-04-30 1:15PM EDT141.001.411.181.230.00-43,27117.98%
GLD220121P001420002021-04-16 12:19PM EDT142.001.771.271.310.00-101,66317.79%
GLD220121P001430002021-04-16 12:32PM EDT143.001.891.341.390.00-9917417.58%
GLD220121P001440002021-04-26 2:07PM EDT144.001.751.431.480.00-537817.39%
GLD220121P001450002021-05-06 11:04AM EDT145.001.551.521.58-0.22-12.43%13,30317.22%
GLD220121P001460002021-04-30 12:47PM EDT146.001.991.631.680.00-6787717.02%
GLD220121P001470002021-05-03 10:44AM EDT147.001.911.741.800.00-42096716.87%
GLD220121P001480002021-04-27 10:25AM EDT148.002.221.861.920.00-161,03716.70%
GLD220121P001490002021-04-16 12:20PM EDT149.002.821.992.060.00-21,09216.57%
GLD220121P001500002021-05-06 12:23PM EDT150.002.152.142.20-0.31-12.60%54,26916.40%
GLD220121P001510002021-05-06 9:39AM EDT151.002.362.292.36-0.48-16.90%101,22116.27%
GLD220121P001520002021-05-04 2:15PM EDT152.002.902.462.530.00-112716.14%
GLD220121P001530002021-05-05 12:07PM EDT153.002.982.642.710.00-163316.01%
GLD220121P001540002021-05-03 12:44PM EDT154.002.992.842.91-0.21-6.56%4439515.91%
GLD220121P001550002021-05-06 11:24AM EDT155.003.113.053.15-0.39-11.14%222,93215.86%
GLD220121P001560002021-05-06 11:33AM EDT156.003.323.253.40-0.38-10.27%31,50115.81%
GLD220121P001570002021-05-06 2:20PM EDT157.003.633.503.65-0.56-13.37%265,38315.72%
GLD220121P001600002021-05-06 2:20PM EDT160.004.474.354.50-0.63-12.35%2117,18215.49%
GLD220121P001650002021-05-06 1:08PM EDT165.006.406.356.40-0.95-12.93%424,12015.41%
GLD220121P001700002021-05-06 3:53PM EDT170.008.798.758.90-1.29-12.80%863,80215.59%
GLD220121P001750002021-05-05 3:56PM EDT175.0012.0511.7511.90-1.25-9.40%279,27215.87%
GLD220121P001800002021-05-06 9:40AM EDT180.0015.7515.2515.40-1.25-7.35%491,82516.33%
GLD220121P001850002021-04-27 1:22PM EDT185.0021.6519.1019.250.00-63,31716.85%
GLD220121P001900002021-04-20 10:49AM EDT190.0026.6623.2023.400.00-230217.46%
GLD220121P001950002021-04-28 9:45AM EDT195.0031.1427.5527.750.00-11,31318.09%
GLD220121P002000002021-05-03 12:57PM EDT200.0032.5032.0532.25-1.39-4.10%101,91518.74%
GLD220121P002050002021-04-30 2:57PM EDT205.0040.6536.6536.850.00-128819.35%
GLD220121P002100002021-04-15 3:34PM EDT210.0045.9041.3041.500.00-34019.84%
GLD220121P002150002021-03-15 12:00AM EDT215.0055.850.000.000.00--00.00%
GLD220121P002200002021-03-31 3:24PM EDT220.0060.8554.8555.300.00-13633.48%
GLD220121P002250002021-04-30 1:44PM EDT225.0059.7455.6056.050.00-11,21522.34%
GLD220121P002300002021-04-29 9:31AM EDT230.0064.8160.4560.900.00-2722.90%
GLD220121P002350002021-04-29 9:31AM EDT235.0069.6765.3565.800.00-21123.58%
GLD220121P002400002021-03-05 4:37PM EDT240.0081.5578.2078.800.00-151347.89%
GLD220121P002450002021-01-15 11:50AM EDT245.0074.8075.1075.500.00-45523.90%
GLD220121P002500002021-04-12 1:01PM EDT250.0087.9580.1080.600.00-93525.67%
GLD220121P002550002021-04-12 1:01PM EDT255.0092.9085.0585.500.00-92825.95%
GLD220121P002600002021-04-16 3:48PM EDT260.0093.9590.0090.500.00-31126.93%
GLD220121P002650002021-04-16 3:47PM EDT265.0098.9095.0095.450.00-1327.47%
GLD220121P002700002021-04-06 2:42PM EDT270.00106.9599.95100.400.00-21527.93%
GLD220121P002750002021-04-19 3:36PM EDT275.00109.32104.90105.350.00-1128.32%
GLD220121P002800002021-04-19 3:36PM EDT280.00110.80109.90110.35-3.50-3.06%1229.18%
GLD220121P002850002021-03-04 4:37PM EDT285.00126.20122.85123.450.00-1158.62%
GLD220121P002900002021-02-24 2:12PM EDT290.00121.76127.55128.050.00-2158.93%
GLD220121P002950002020-09-30 3:25PM EDT295.00119.60120.00120.600.00-200.00%
GLD220121P003000002021-03-10 4:05PM EDT300.00138.45136.55137.000.00-36758.55%
GLD220121P003200002020-11-23 10:52AM EDT320.00147.07144.25144.700.00-1001000.00%
GLD220121P003700002021-04-19 12:57PM EDT370.00204.00197.50202.350.00-100055.93%