U.S. Markets open in 3 hrs 32 mins

SPDR Gold Shares (GLD)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
123.62-1.00 (-0.80%)
At close: 4:00PM EDT

123.24 -0.36 (-0.29%)
Pre-Market: 5:48AM EDT

People also watch
SLVGDXUSOSPYXLE
In The Money
Show:ListStraddle
CallsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD170922C001145002017-08-18 11:44PM EDT114.507.757.708.400.00-11110.00%
GLD170922C001150002017-09-18 3:35PM EDT115.009.208.509.100.00-13766.02%
GLD170922C001155002017-08-15 3:01PM EDT115.505.756.907.100.00-24230.00%
GLD170922C001160002017-09-18 9:44AM EDT116.008.857.507.950.00-76653.13%
GLD170922C001165002017-08-18 11:44PM EDT116.506.205.956.150.00-250.00%
GLD170922C001170002017-09-08 11:53AM EDT117.0010.8010.7011.50+3.37+45.36%194206.25%
GLD170922C001175002017-09-01 3:14PM EDT117.508.578.009.40+1.17+15.81%1051142.29%
GLD170922C001180002017-09-20 2:34PM EDT118.005.600.000.000.00-400.00%
GLD170922C001185002017-09-19 10:37AM EDT118.505.965.055.250.00-118040.43%
GLD170922C001190002017-09-07 12:49PM EDT119.009.048.959.150.00-136181.05%
GLD170922C001195002017-09-20 2:46PM EDT119.504.350.000.000.00-5500.00%
GLD170922C001200002017-09-20 3:42PM EDT120.003.740.000.000.00-2400.00%
GLD170922C001205002017-09-13 11:21AM EDT120.505.285.005.150.00-121091.06%
GLD170922C001210002017-09-20 2:05PM EDT121.003.380.000.000.00-2400.00%
GLD170922C001215002017-09-20 2:43PM EDT121.502.090.000.000.00-3900.00%
GLD170922C001220002017-09-20 3:21PM EDT122.001.660.000.000.00-10500.00%
GLD170922C001225002017-09-20 3:23PM EDT122.501.200.000.000.00-89300.00%
GLD170922C001230002017-09-20 3:40PM EDT123.000.960.000.000.00-80000.00%
GLD170922C001235002017-09-20 3:49PM EDT123.500.640.000.000.00-1,47600.00%
GLD170922C001240002017-09-20 3:57PM EDT124.000.420.000.000.00-1,02801.56%
GLD170922C001245002017-09-20 3:57PM EDT124.500.270.000.000.00-1,71503.13%
GLD170922C001250002017-09-20 3:59PM EDT125.000.160.000.000.00-10,53603.13%
GLD170922C001255002017-09-20 3:57PM EDT125.500.100.000.000.00-2,22306.25%
GLD170922C001260002017-09-20 3:51PM EDT126.000.060.000.000.00-2,38106.25%
GLD170922C001265002017-09-20 3:59PM EDT126.500.050.000.000.00-6,65606.25%
GLD170922C001270002017-09-20 3:44PM EDT127.000.030.000.000.00-2,427012.50%
GLD170922C001275002017-09-20 3:59PM EDT127.500.030.000.000.00-1,469012.50%
GLD170922C001280002017-09-20 3:52PM EDT128.000.020.000.000.00-119012.50%
GLD170922C001285002017-09-20 3:49PM EDT128.500.020.000.000.00-339012.50%
GLD170922C001290002017-09-20 3:20PM EDT129.000.020.000.000.00-264012.50%
GLD170922C001295002017-09-20 2:44PM EDT129.500.010.000.000.00-1,480012.50%
GLD170922C001300002017-09-20 2:49PM EDT130.000.010.000.000.00-1,902012.50%
GLD170922C001305002017-09-20 3:38PM EDT130.500.020.000.000.00-534012.50%
GLD170922C001310002017-09-20 3:02PM EDT131.000.010.000.000.00-230025.00%
GLD170922C001315002017-09-20 3:23PM EDT131.500.010.000.000.00-608025.00%
GLD170922C001320002017-09-18 3:20PM EDT132.000.010.000.010.00-822037.50%
GLD170922C001325002017-09-11 9:32AM EDT132.500.120.020.030.00-328045.31%
GLD170922C001330002017-09-18 10:51AM EDT133.000.010.000.010.00-146840.63%
GLD170922C001335002017-09-18 9:36AM EDT133.500.010.000.010.00-114942.19%
GLD170922C001340002017-09-15 10:12AM EDT134.000.020.010.02-0.14-87.50%16948.44%
GLD170922C001345002017-09-08 11:58PM EDT134.500.140.120.140.00-43068.36%
GLD170922C001350002017-09-12 10:00AM EDT135.000.020.010.020.00-780550.78%
GLD170922C001355002017-09-13 12:29PM EDT135.500.020.010.020.00-14952.34%
GLD170922C001400002017-09-15 3:50PM EDT140.000.010.000.01-0.01-50.00%8838260.94%
PutsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD170922P001140002017-09-07 2:09PM EDT114.000.010.010.020.00-56349.22%
GLD170922P001145002017-09-07 11:12AM EDT114.500.020.010.020.00-131646.88%
GLD170922P001150002017-09-13 12:51PM EDT115.000.010.000.010.00-1951,42140.63%
GLD170922P001155002017-09-01 10:00AM EDT115.500.040.030.04-0.01-20.00%112846.88%
GLD170922P001160002017-09-13 12:39PM EDT116.000.010.000.010.00-3381,39536.72%
GLD170922P001165002017-09-20 2:05PM EDT116.500.020.000.000.00-1025.00%
GLD170922P001170002017-09-20 2:05PM EDT117.000.020.000.000.00-5025.00%
GLD170922P001175002017-09-20 2:05PM EDT117.500.020.000.000.00-112012.50%
GLD170922P001180002017-09-20 2:41PM EDT118.000.020.000.000.00-176012.50%
GLD170922P001185002017-09-20 3:30PM EDT118.500.010.000.000.00-38012.50%
GLD170922P001190002017-09-20 2:05PM EDT119.000.030.000.000.00-1012.50%
GLD170922P001195002017-09-15 10:29AM EDT119.500.020.010.020.00-1524823.44%
GLD170922P001200002017-09-20 3:32PM EDT120.000.020.000.000.00-13012.50%
GLD170922P001205002017-09-20 3:09PM EDT120.500.060.000.000.00-250012.50%
GLD170922P001210002017-09-20 3:31PM EDT121.000.070.000.000.00-1,94106.25%
GLD170922P001215002017-09-20 3:40PM EDT121.500.080.000.000.00-1,37906.25%
GLD170922P001220002017-09-20 3:43PM EDT122.000.130.000.000.00-1,95906.25%
GLD170922P001225002017-09-20 3:58PM EDT122.500.210.000.000.00-20,16603.13%
GLD170922P001230002017-09-20 3:59PM EDT123.000.350.000.000.00-2,34501.56%
GLD170922P001240002017-09-20 3:58PM EDT124.000.760.000.000.00-1,74900.00%
GLD170922P001245002017-09-20 3:58PM EDT124.501.080.000.000.00-5,56400.00%
GLD170922P001250002017-09-20 3:58PM EDT125.001.500.000.000.00-3,04200.00%
GLD170922P001255002017-09-20 3:30PM EDT125.502.120.000.000.00-1,04700.00%
GLD170922P001260002017-09-20 3:38PM EDT126.002.400.000.000.00-30000.00%
GLD170922P001265002017-09-20 3:23PM EDT126.503.200.000.000.00-4800.00%
GLD170922P001270002017-09-20 3:52PM EDT127.003.450.000.000.00-7700.00%
GLD170922P001275002017-09-20 2:34PM EDT127.503.950.000.000.00-1600.00%
GLD170922P001280002017-09-20 2:00PM EDT128.003.500.000.000.00-2500.00%
GLD170922P001285002017-09-20 2:09PM EDT128.504.650.000.000.00-600.00%
GLD170922P001290002017-09-20 2:46PM EDT129.005.200.000.000.00-300.00%
GLD170922P001295002017-09-20 2:09PM EDT129.505.700.000.000.00-2500.00%
GLD170922P001300002017-09-18 10:20AM EDT130.005.336.306.450.00-104440.23%
GLD170922P001305002017-09-08 11:44PM EDT130.502.872.912.950.00-100.00%
GLD170922P001310002017-09-15 11:03AM EDT131.005.605.455.60+0.95+20.43%4210.00%
GLD170922P001320002017-09-13 10:31AM EDT132.006.356.456.550.00-210.00%
GLD170922P001325002017-09-15 11:55PM EDT132.506.856.957.050.00-110.00%
GLD170922P001340002017-09-15 11:55PM EDT134.008.008.458.550.00-270.00%