U.S. Markets open in 7 hrs 5 mins

SPDR Gold Trust (GLD)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
121.87+0.89 (+0.74%)
At close: 4:00PM EDT
People also watch
SLVGDXUSOSPYXLE
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD170818C000850002017-07-18 9:51AM EDT85.0033.0733.9034.900.00-230.00%
GLD170818C000950002017-08-16 3:53PM EDT95.0026.880.000.000.00-4400.00%
GLD170818C000960002017-08-15 11:53AM EDT96.0025.0125.7526.100.00-55145.70%
GLD170818C001000002017-08-16 1:54PM EDT100.0021.300.000.000.00-1000.00%
GLD170818C001010002017-06-02 11:51PM EDT101.0016.8120.4021.450.00-12117.97%
GLD170818C001020002017-07-18 12:31PM EDT102.0016.2317.0017.800.00-880.00%
GLD170818C001030002017-07-14 11:54PM EDT103.0012.9013.4014.450.00-12120.00%
GLD170818C001040002017-07-14 11:54PM EDT104.0011.8012.4013.350.00-440.00%
GLD170818C001050002017-07-20 1:16PM EDT105.0013.6913.9514.900.00-460.00%
GLD170818C001060002017-06-21 10:23AM EDT106.0012.6813.2013.300.00-5240.00%
GLD170818C001070002017-08-10 2:18PM EDT107.0015.1715.3016.400.00-118162.70%
GLD170818C001080002017-07-25 1:35PM EDT108.0011.1412.3513.300.00-11670.00%
GLD170818C001090002017-08-15 11:32AM EDT109.0011.9312.8013.000.00-118768.75%
GLD170818C001100002017-08-16 1:49PM EDT110.0011.450.000.000.00-1000.00%
GLD170818C001110002017-08-16 3:58PM EDT111.0010.980.000.000.00-100.00%
GLD170818C001120002017-08-16 3:33PM EDT112.009.950.000.000.00-300.00%
GLD170818C001130002017-08-15 9:55AM EDT113.007.788.809.000.00-249363.87%
GLD170818C001135002017-07-28 11:58PM EDT113.506.407.257.350.00-12120.00%
GLD170818C001140002017-08-15 1:01PM EDT114.007.207.807.950.00-141,00852.34%
GLD170818C001145002017-08-04 9:51AM EDT114.505.155.155.30-0.35-6.36%2660.00%
GLD170818C001150002017-08-16 2:00PM EDT115.006.600.000.000.00-400.00%
GLD170818C001155002017-08-14 9:47AM EDT115.506.306.306.450.00-27143.95%
GLD170818C001160002017-08-16 1:59PM EDT116.005.380.000.000.00-3000.00%
GLD170818C001165002017-08-11 1:15PM EDT116.505.916.256.40+1.40+31.04%2210581.79%
GLD170818C001170002017-08-16 3:25PM EDT117.004.890.000.000.00-1300.00%
GLD170818C001175002017-08-16 3:21PM EDT117.504.400.000.000.00-300.00%
GLD170818C001180002017-08-16 3:24PM EDT118.003.850.000.000.00-11500.00%
GLD170818C001185002017-08-16 2:01PM EDT118.503.200.000.000.00-900.00%
GLD170818C001190002017-08-16 3:52PM EDT119.002.910.000.000.00-32600.00%
GLD170818C001195002017-08-16 3:56PM EDT119.502.450.000.000.00-38400.00%
GLD170818C001200002017-08-16 3:58PM EDT120.001.940.000.000.00-1,09100.00%
GLD170818C001205002017-08-16 3:43PM EDT120.501.400.000.000.00-40200.00%
GLD170818C001210002017-08-16 3:59PM EDT121.000.980.000.000.00-3,27900.00%
GLD170818C001215002017-08-16 3:59PM EDT121.500.630.000.000.00-2,65000.00%
GLD170818C001220002017-08-16 3:59PM EDT122.000.380.000.000.00-3,67000.78%
GLD170818C001225002017-08-16 3:59PM EDT122.500.250.000.000.00-98601.56%
GLD170818C001230002017-08-16 3:59PM EDT123.000.150.000.000.00-2,73403.13%
GLD170818C001235002017-08-16 3:58PM EDT123.500.110.000.000.00-1,00506.25%
GLD170818C001240002017-08-16 3:56PM EDT124.000.090.000.000.00-49806.25%
GLD170818C001245002017-08-16 3:30PM EDT124.500.070.000.000.00-3006.25%
GLD170818C001250002017-08-16 3:58PM EDT125.000.060.000.000.00-14106.25%
GLD170818C001255002017-08-16 12:43PM EDT125.500.020.000.000.00-200012.50%
GLD170818C001260002017-08-16 2:09PM EDT126.000.020.000.000.00-12012.50%
GLD170818C001265002017-08-16 3:30PM EDT126.500.030.000.000.00-90012.50%
GLD170818C001270002017-08-16 1:28PM EDT127.000.020.000.000.00-29012.50%
GLD170818C001280002017-08-16 3:01PM EDT128.000.020.000.000.00-184012.50%
GLD170818C001290002017-08-14 3:47PM EDT129.000.020.010.020.00-717,24035.94%
GLD170818C001300002017-08-16 2:00PM EDT130.000.010.000.000.00-2025.00%
GLD170818C001310002017-08-11 3:58PM EDT131.000.060.040.06+0.01+20.00%242,09050.78%
GLD170818C001320002017-08-16 1:56PM EDT132.000.010.000.000.00-1025.00%
GLD170818C001330002017-08-14 3:09PM EDT133.000.010.000.010.00-3,49811,95247.66%
GLD170818C001340002017-08-14 3:17PM EDT134.000.010.000.010.00-9171,74051.56%
GLD170818C001350002017-07-31 1:10PM EDT135.000.010.010.02-0.01-50.00%160957.81%
GLD170818C001360002017-08-14 3:30PM EDT136.000.010.000.010.00-1,2713,45054.69%
GLD170818C001370002017-07-21 3:43PM EDT137.000.020.010.020.00-52121364.84%
GLD170818C001380002017-07-21 3:45PM EDT138.000.010.010.02-0.04-80.00%51418768.75%
GLD170818C001390002017-07-21 3:43PM EDT139.000.010.010.02-0.01-50.00%5071,80171.88%
GLD170818C001400002017-07-27 12:39PM EDT140.000.010.000.010.00-156665.63%
GLD170818C001410002017-07-21 3:43PM EDT141.000.010.010.02-0.04-80.00%49221078.13%
GLD170818C001420002017-07-21 3:43PM EDT142.000.180.000.010.00-550671.88%
GLD170818C001430002017-07-21 3:43PM EDT143.000.010.000.01-0.06-85.71%47952075.00%
GLD170818C001440002017-07-21 3:43PM EDT144.000.010.000.01-0.01-50.00%47215578.13%
GLD170818C001450002017-07-21 3:49PM EDT145.000.010.000.010.00-507381.25%
GLD170818C001460002017-07-10 12:02PM EDT146.000.010.000.010.00-2013984.38%
GLD170818C001470002017-06-02 11:51PM EDT147.000.060.050.060.00-1633114.84%
GLD170818C001480002017-06-02 11:51PM EDT148.000.050.040.050.00-11115.63%
GLD170818C001490002017-06-02 11:51PM EDT149.000.040.040.050.00-22118.75%
GLD170818C001500002017-07-18 12:33PM EDT150.000.010.000.010.00-405696.88%
GLD170818C001510002017-06-02 11:51PM EDT151.000.030.030.040.00-12121.88%
GLD170818C001520002017-06-02 11:51PM EDT152.000.030.030.040.00-5053125.00%
GLD170818C001530002017-06-02 11:51PM EDT153.000.030.020.030.00-622123.44%
GLD170818C001550002017-06-22 5:57PM EDT155.000.010.000.020.00-100100117.19%
GLD170818C001560002017-07-07 11:58PM EDT156.000.010.000.010.00-44112.50%
GLD170818C001570002017-06-02 11:51PM EDT157.000.030.020.030.00-3232135.16%
GLD170818C001600002017-06-02 11:51PM EDT160.000.030.010.020.00-2727135.94%
GLD170818C001650002017-06-12 4:46PM EDT165.000.010.000.020.00-3000143.75%
GLD170818C001660002017-06-02 11:51PM EDT166.000.010.000.020.00-300300146.88%
GLD170818C001740002017-06-02 11:51PM EDT174.000.010.000.010.00-5050156.25%
GLD170818C001900002017-07-21 11:48PM EDT190.000.010.000.010.00-11193.75%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD170818P000850002017-08-03 4:27PM EDT85.000.010.000.010.00-10162.50%
GLD170818P000890002017-06-09 11:45PM EDT89.000.020.000.010.00-264264143.75%
GLD170818P000900002017-07-07 11:44PM EDT90.000.010.000.020.00-204148.44%
GLD170818P000910002017-07-11 9:45AM EDT91.000.010.000.010.00-1278134.38%
GLD170818P000920002017-07-07 11:44PM EDT92.000.010.010.020.00-40143.75%
GLD170818P000930002017-06-16 11:52PM EDT93.000.020.000.010.00-6460125.00%
GLD170818P000950002017-08-15 10:19AM EDT95.000.010.000.010.00-2283115.63%
GLD170818P000960002017-06-16 11:52PM EDT96.000.030.010.020.00-277277125.00%
GLD170818P000970002017-07-07 11:44PM EDT97.000.010.020.030.00-22126.56%
GLD170818P000980002017-07-10 12:42PM EDT98.000.040.000.020.00-217109.38%
GLD170818P000990002017-07-21 3:48PM EDT99.000.010.000.01-0.01-50.00%304696.88%
GLD170818P001000002017-07-21 11:59AM EDT100.000.010.000.010.00-10094893.75%
GLD170818P001010002017-07-26 2:12PM EDT101.000.010.000.010.00-1078390.63%
GLD170818P001020002017-07-17 11:51AM EDT102.000.010.000.020.00-12590.63%
GLD170818P001030002017-07-12 2:25PM EDT103.000.040.020.030.00-54996.88%
GLD170818P001040002017-07-18 12:31PM EDT104.000.020.000.020.00-3457582.81%
GLD170818P001050002017-07-18 3:33PM EDT105.000.010.010.020.00-22,01181.25%
GLD170818P001060002017-07-26 3:56PM EDT106.000.020.000.020.00-41,33173.44%
GLD170818P001070002017-08-08 10:38AM EDT107.001.400.000.010.00-461264.06%
GLD170818P001080002017-07-28 3:19PM EDT108.000.010.010.02-0.01-50.00%91,08867.19%
GLD170818P001090002017-07-28 10:34AM EDT109.000.010.000.020.00-4881760.16%
GLD170818P001100002017-08-03 2:27PM EDT110.000.010.000.020.00-52,19856.25%
GLD170818P001105002017-08-04 2:14PM EDT110.500.010.000.02-0.02-66.67%4453.13%
GLD170818P001110002017-08-10 3:57PM EDT111.000.010.000.010.00-51,66451.56%
GLD170818P001115002017-07-28 11:44PM EDT111.500.040.020.030.00-7114955.47%
GLD170818P001120002017-08-11 3:37PM EDT112.000.010.000.010.00-64,24346.88%
GLD170818P001125002017-07-28 11:44PM EDT112.500.020.020.030.00-623650.39%
GLD170818P001130002017-08-11 10:25AM EDT113.000.010.000.010.00-35,59842.19%
GLD170818P001135002017-08-09 12:10PM EDT113.500.010.000.020.00-5118744.14%
GLD170818P001140002017-08-11 1:08PM EDT114.000.010.010.02-0.01-50.00%2512,84041.80%
GLD170818P001145002017-08-15 9:48AM EDT114.500.010.000.010.00-1538535.94%
GLD170818P001150002017-08-15 3:02PM EDT115.000.020.000.010.00-15,84633.59%
GLD170818P001155002017-08-10 11:03AM EDT115.500.010.000.010.00-102,40131.25%
GLD170818P001160002017-08-16 1:59PM EDT116.000.010.000.000.00-15012.50%
GLD170818P001165002017-08-08 10:13AM EDT116.500.050.000.010.00-16,16527.34%
GLD170818P001170002017-08-16 3:20PM EDT117.000.010.000.000.00-22012.50%
GLD170818P001175002017-08-16 9:30AM EDT117.500.020.000.000.00-8012.50%
GLD170818P001180002017-08-16 1:18PM EDT118.000.010.000.000.00-24012.50%
GLD170818P001185002017-08-16 3:58PM EDT118.500.010.000.000.00-1,210012.50%
GLD170818P001190002017-08-16 3:36PM EDT119.000.020.000.000.00-1606.25%
GLD170818P001195002017-08-16 2:10PM EDT119.500.020.000.000.00-31706.25%
GLD170818P001200002017-08-16 3:57PM EDT120.000.030.000.000.00-69406.25%
GLD170818P001205002017-08-16 3:59PM EDT120.500.050.000.000.00-1,26503.13%
GLD170818P001210002017-08-16 3:59PM EDT121.000.100.000.000.00-4,27203.13%
GLD170818P001215002017-08-16 3:52PM EDT121.500.250.000.000.00-87601.56%
GLD170818P001220002017-08-16 3:23PM EDT122.000.520.000.000.00-56900.00%
GLD170818P001225002017-08-16 2:17PM EDT122.500.860.000.000.00-7800.00%
GLD170818P001230002017-08-16 3:43PM EDT123.001.310.000.000.00-14600.00%
GLD170818P001235002017-08-16 2:15PM EDT123.501.750.000.000.00-20600.00%
GLD170818P001240002017-08-16 3:51PM EDT124.002.190.000.000.00-6500.00%
GLD170818P001245002017-08-16 2:01PM EDT124.502.890.000.000.00-800.00%
GLD170818P001250002017-08-16 9:52AM EDT125.004.100.000.000.00-2400.00%
GLD170818P001255002017-08-15 3:57PM EDT125.504.593.603.750.00-556030.08%
GLD170818P001260002017-08-16 1:31PM EDT126.004.550.000.000.00-2400.00%
GLD170818P001265002017-08-17 2:04AM EDT126.505.050.000.000.00-4500.00%
GLD170818P001270002017-08-16 1:33PM EDT127.005.550.000.000.00-1000.00%
GLD170818P001280002017-08-14 11:08AM EDT128.005.916.006.600.00-349364.45%
GLD170818P001290002017-08-11 3:43PM EDT129.006.356.256.40-0.50-7.30%2680.00%
GLD170818P001300002017-08-09 9:42AM EDT130.009.007.257.550.00-2120.00%
GLD170818P001310002017-08-10 3:40PM EDT131.008.758.108.500.00-11420.00%
GLD170818P001320002017-07-26 3:36PM EDT132.0012.1910.8511.650.00-122119.48%
GLD170818P001330002017-07-07 3:08PM EDT133.0017.8917.3018.20+7.77+76.78%44301.76%
GLD170818P001340002017-06-23 1:31PM EDT134.0014.5814.5014.65+2.08+16.64%148182.23%
GLD170818P001350002017-08-08 3:55PM EDT135.0015.1011.7012.750.00-31320.00%
GLD170818P001370002017-08-16 12:15PM EDT137.0015.980.000.000.00-100.00%
GLD170818P001390002017-06-09 11:45PM EDT139.0017.9518.0018.750.00-1010169.82%
GLD170818P001440002017-07-31 11:53AM EDT144.0023.4022.7023.65+2.52+12.07%55188.57%
GLD170818P001450002017-06-06 11:46AM EDT145.0021.8724.0025.050.00-50211.43%
GLD170818P001480002017-07-18 12:31PM EDT148.0029.8428.2529.100.00-80277.78%
GLD170818P001490002017-06-06 12:14PM EDT149.0025.8827.9529.050.00-82231.74%
GLD170818P001500002017-06-02 11:52PM EDT150.0029.2727.9028.700.00-80148.83%