U.S. markets close in 1 hour 33 minutes

SPDR Gold Shares (GLD)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
165.46+2.74 (+1.69%)
As of 2:27PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD230120C000800002021-04-08 11:10AM EDT80.0084.5085.5086.250.00-16831.30%
GLD230120C000850002021-04-08 11:56AM EDT85.0079.7580.6581.250.00-517228.98%
GLD230120C000900002021-04-09 1:24PM EDT90.0074.0275.7576.500.00-21728.35%
GLD230120C000950002021-04-14 12:09PM EDT95.0068.3570.9071.400.00-31625.62%
GLD230120C001000002021-04-13 2:41PM EDT100.0064.2066.1066.700.00-110825.08%
GLD230120C001050002021-04-08 11:22AM EDT105.0060.5561.4062.050.00-1624.47%
GLD230120C001100002021-03-30 2:31PM EDT110.0049.7056.6557.350.00-13423.46%
GLD230120C001150002021-04-15 9:30AM EDT115.0050.9052.0552.65+0.10+0.20%12422.33%
GLD230120C001200002021-04-14 12:55PM EDT120.0045.5047.5048.050.00-4313821.36%
GLD230120C001250002021-04-14 3:59PM EDT125.0042.5043.0543.60+1.87+4.60%17,65720.59%
GLD230120C001300002021-04-15 10:46AM EDT130.0039.4038.7539.35+2.75+7.50%120220.03%
GLD230120C001350002021-04-14 12:35PM EDT135.0034.0034.7035.20+1.45+4.45%130719.41%
GLD230120C001400002021-04-14 1:57PM EDT140.0028.6530.7031.300.00-1152018.96%
GLD230120C001450002021-04-12 9:59AM EDT145.0025.0527.0527.600.00-110818.54%
GLD230120C001500002021-04-15 1:37PM EDT150.0023.9023.9024.20+1.35+5.99%141,05618.24%
GLD230120C001550002021-04-14 3:25PM EDT155.0021.0020.6021.20+1.94+10.18%2128818.15%
GLD230120C001600002021-04-15 10:59AM EDT160.0018.2018.0018.10+1.75+10.64%171,22117.64%
GLD230120C001650002021-04-15 1:53PM EDT165.0015.7515.6015.80+1.52+10.68%1,6031,38517.78%
GLD230120C001690002021-04-15 12:25PM EDT169.0014.1013.8514.15+1.25+9.73%2167917.89%
GLD230120C001700002021-04-15 1:02PM EDT170.0013.8013.5513.80+1.40+11.29%3,0782,80517.96%
GLD230120C001710002021-04-15 10:55AM EDT171.0013.3513.1013.40+1.20+9.88%361,47917.97%
GLD230120C001720002021-04-15 10:08AM EDT172.0013.1512.7013.00+1.50+12.88%1051617.96%
GLD230120C001730002021-04-12 9:30AM EDT173.0011.2812.3512.600.00-22,20717.94%
GLD230120C001740002021-04-09 9:30AM EDT174.0012.3012.0012.30+0.65+5.58%225218.03%
GLD230120C001750002021-04-15 12:10PM EDT175.0012.0011.6511.95+1.15+10.60%22,52718.05%
GLD230120C001760002021-04-14 10:04AM EDT176.0010.5011.4011.650.00-3023018.12%
GLD230120C001770002021-04-15 2:11PM EDT177.0011.3011.2011.35+0.92+8.86%16318.17%
GLD230120C001780002021-04-12 10:37AM EDT178.0010.1010.7511.050.00-337818.22%
GLD230120C001790002021-04-13 2:11PM EDT179.009.7510.4510.750.00-107118.26%
GLD230120C001800002021-04-15 1:50PM EDT180.0010.2710.2010.45+0.77+8.11%16112,36518.28%
GLD230120C001810002021-03-25 12:04PM EDT181.0010.169.9010.200.00-45718.36%
GLD230120C001820002021-04-12 1:08PM EDT182.008.879.659.900.00-18418.37%
GLD230120C001830002021-04-12 10:37AM EDT183.008.859.409.650.00-23818.43%
GLD230120C001840002021-04-08 11:18AM EDT184.009.809.159.400.00-102818.48%
GLD230120C001850002021-04-14 3:37PM EDT185.008.108.909.200.00-195,23518.59%
GLD230120C001860002021-04-13 2:42PM EDT186.008.408.708.950.00-24318.62%
GLD230120C001870002021-03-29 3:27PM EDT187.008.308.458.750.00-17618.71%
GLD230120C001880002021-03-31 9:36AM EDT188.007.678.258.500.00-12818.73%
GLD230120C001890002021-03-23 12:55PM EDT189.008.807.657.950.00-1018.37%
GLD230120C001900002021-04-15 9:38AM EDT190.007.757.958.10+0.70+9.93%347518.87%
GLD230120C001910002021-04-07 11:09AM EDT191.008.127.657.950.00-29518.99%
GLD230120C001920002021-04-12 12:11PM EDT192.006.957.457.700.00-253018.98%
GLD230120C001930002021-03-29 3:51PM EDT193.007.367.307.550.00-16519.08%
GLD230120C001940002021-03-25 12:50PM EDT194.007.707.107.350.00-497219.12%
GLD230120C001950002021-04-13 3:04PM EDT195.006.756.957.200.00-750619.22%
GLD230120C001960002021-04-08 10:38AM EDT196.007.316.807.000.00-17519.24%
GLD230120C001970002021-03-24 3:36PM EDT197.007.506.606.850.00-258619.32%
GLD230120C002000002021-04-15 2:01PM EDT200.006.406.206.45+0.65+11.30%662,77619.60%
GLD230120C002050002021-04-07 12:34PM EDT205.005.955.505.750.00-1598219.91%
GLD230120C002100002021-04-13 3:54PM EDT210.005.064.955.15+0.06+1.20%331720.23%
GLD230120C002150002021-04-13 2:42PM EDT215.004.304.454.700.00-223320.66%
GLD230120C002200002021-04-15 11:00AM EDT220.004.194.054.25+0.54+14.79%895420.99%
GLD230120C002250002021-04-12 11:11AM EDT225.003.603.653.900.00-1625021.39%
GLD230120C002300002021-04-14 10:20AM EDT230.003.163.353.600.00-2262421.81%
GLD230120C002350002021-03-16 10:36AM EDT235.004.703.053.350.00-593122.24%
GLD230120C002400002021-04-07 11:01AM EDT240.003.302.823.050.00-432622.51%
GLD230120C002450002021-02-26 12:17PM EDT245.004.353.003.400.00-1613524.06%
GLD230120C002500002021-04-15 10:24AM EDT250.002.412.452.62+0.01+0.42%512,29023.20%
GLD230120C002550002021-03-08 12:39PM EDT255.003.212.392.650.00-715124.04%
GLD230120C002600002021-04-14 11:18AM EDT260.002.022.072.280.00-134523.88%
GLD230120C002650002021-04-14 10:47AM EDT265.001.901.932.140.00-1115424.22%
GLD230120C002700002021-04-09 10:59AM EDT270.002.001.902.020.00-113724.58%
GLD230120C002750002021-04-15 1:50PM EDT275.001.701.681.910.00-390624.93%
GLD230120C002800002021-04-08 9:46AM EDT280.001.781.691.800.00-321825.24%
GLD230120C003000002021-04-14 3:06PM EDT300.001.361.361.470.00-771,27026.52%
GLD230120C003200002021-04-15 10:30AM EDT320.001.281.031.22+0.28+28.00%618627.67%
GLD230120C003400002021-04-09 11:57AM EDT340.001.050.901.040.00-122228.77%
GLD230120C003500002021-04-15 1:53PM EDT350.000.970.800.97+0.06+6.59%1433,21229.32%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD230120P000800002021-04-06 1:24PM EDT80.000.450.330.540.00-11229.35%
GLD230120P000850002021-03-04 4:21PM EDT85.000.500.400.750.00-518128.83%
GLD230120P000900002021-04-09 1:20PM EDT90.000.560.560.780.00-126326.87%
GLD230120P000950002021-03-30 10:11AM EDT95.001.030.700.940.00-122025.75%
GLD230120P001000002021-04-14 12:32PM EDT100.001.000.851.100.00-15,59124.52%
GLD230120P001050002021-04-07 3:42PM EDT105.001.341.101.360.00-1023723.65%
GLD230120P001100002021-04-15 1:34PM EDT110.001.571.421.65+0.02+1.29%236422.72%
GLD230120P001150002021-04-09 11:58AM EDT115.001.841.721.990.00-5015121.81%
GLD230120P001200002021-04-14 9:48AM EDT120.002.352.152.400.00-711120.93%
GLD230120P001250002021-03-30 3:33PM EDT125.002.902.752.92-0.74-20.33%624020.15%
GLD230120P001300002021-04-14 12:42PM EDT130.003.853.353.650.00-1,6024,26519.61%
GLD230120P001350002021-04-14 3:35PM EDT135.004.734.154.450.00-212818.96%
GLD230120P001400002021-04-15 1:34PM EDT140.005.355.205.40-0.35-6.14%1156318.32%
GLD230120P001450002021-04-13 1:58PM EDT145.007.156.456.700.00-579217.95%
GLD230120P001500002021-04-15 1:20PM EDT150.008.308.008.25-0.81-8.89%1075517.64%
GLD230120P001550002021-04-09 3:32PM EDT155.0010.9010.0010.150.00-179817.46%
GLD230120P001600002021-04-14 1:07PM EDT160.0013.4112.0512.300.00-2512,89517.28%
GLD230120P001650002021-04-15 10:49AM EDT165.0015.2514.7014.90-0.58-3.66%117817.31%
GLD230120P001690002021-03-30 2:48PM EDT169.0023.0216.9017.200.00-48517.37%
GLD230120P001700002021-04-12 2:23PM EDT170.0019.9517.5017.800.00-215817.39%
GLD230120P001710002021-04-12 9:52AM EDT171.0020.4018.1018.400.00-25617.39%
GLD230120P001720002021-04-08 3:37PM EDT172.0020.3018.7519.000.00-40151317.39%
GLD230120P001730002021-04-01 11:17AM EDT173.0022.8519.4019.650.00-1517117.42%
GLD230120P001740002021-04-15 10:19AM EDT174.0020.5020.0020.35-1.35-6.18%131,84817.51%
GLD230120P001750002021-04-01 11:16AM EDT175.0024.2020.6520.950.00-352,37417.47%
GLD230120P001760002021-04-01 11:16AM EDT176.0024.9021.3521.650.00-349317.54%
GLD230120P001770002021-03-17 2:47PM EDT177.0025.6522.0022.300.00-12217.53%
GLD230120P001780002021-01-21 10:32AM EDT178.0021.4823.6526.200.00-213421.27%
GLD230120P001790002021-02-24 4:45PM EDT179.0024.2026.6027.450.00-108621.94%
GLD230120P001800002021-04-06 11:42AM EDT180.0026.6824.0524.450.00-19,06917.69%
GLD230120P001810002021-01-19 1:00AM EDT181.0025.1926.3028.100.00-1121.15%
GLD230120P001820002021-02-26 1:13PM EDT182.0031.2028.8529.700.00-19422.22%
GLD230120P001830002020-10-23 9:58AM EDT183.0025.4523.4525.500.00-2116.45%
GLD230120P001840002021-02-19 2:45PM EDT184.0029.4530.4031.350.00-1122.54%
GLD230120P001850002021-03-31 3:33PM EDT185.0032.8027.6528.200.00-517017.98%
GLD230120P001860002021-02-22 4:21PM EDT186.0029.1031.7033.150.00-105023.01%
GLD230120P001870002020-10-28 1:28PM EDT187.0028.2031.0032.900.00--1021.88%
GLD230120P001890002021-02-22 4:46PM EDT189.0031.3534.0535.500.00-12123.26%
GLD230120P001900002021-03-04 4:49PM EDT190.0039.4234.8036.100.00-510423.11%
GLD230120P001910002021-02-22 3:42PM EDT191.0032.5035.7037.100.00--323.44%
GLD230120P001920002021-02-22 4:22PM EDT192.0033.5536.5037.950.00-637323.58%
GLD230120P001930002021-02-17 3:32PM EDT193.0036.8537.2538.700.00-11223.59%
GLD230120P001940002021-04-08 12:21PM EDT194.0036.6534.8035.350.00-102018.47%
GLD230120P001950002021-02-22 3:43PM EDT195.0035.5539.0040.400.00-2323.84%
GLD230120P001960002021-02-18 1:15PM EDT196.0039.0539.7041.200.00-5815823.90%
GLD230120P001970002020-09-21 10:00AM EDT197.0035.9532.7035.600.00--10015.47%
GLD230120P002000002021-02-26 1:48PM EDT200.0045.5043.2044.600.00-19624.33%
GLD230120P002050002021-03-15 12:00AM EDT205.0051.100.000.000.00--00.00%
GLD230120P002100002021-04-06 10:39AM EDT210.0051.5548.5549.200.00-1219.54%
GLD230120P002150002021-03-26 11:53AM EDT215.0056.7353.0553.700.00-12719.86%
GLD230120P002200002021-01-05 4:26PM EDT220.0047.9256.2059.150.00-1121.66%
GLD230120P002300002021-03-26 11:53AM EDT230.0070.1566.9067.550.00-1420.76%
GLD230120P002500002021-04-05 10:40AM EDT250.0089.9085.8586.550.00-63321.84%
GLD230120P002600002021-02-11 11:58AM EDT260.0090.55100.30103.000.00--135.21%
GLD230120P002650002020-11-16 1:08AM EDT265.0094.2894.0597.150.00--10.00%
GLD230120P002700002020-09-21 12:06AM EDT270.0093.4395.2598.200.00--10.00%
GLD230120P002750002020-11-16 1:08AM EDT275.00103.82103.40106.650.00--10.00%
GLD230120P003000002021-01-21 10:30AM EDT300.00126.00132.00136.950.00-104029.58%
GLD230120P003400002021-02-23 2:57PM EDT340.00171.83177.85179.250.00-2139.53%
GLD230120P003500002021-04-15 10:46AM EDT350.00184.70184.25184.95-5.90-3.10%14326.27%