U.S. Markets close in 4 hrs 2 mins

SPDR Gold Trust (GLD)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
122.19+0.32 (+0.26%)
As of 11:58AM EDT. Market open.
People also watch
SLVGDXUSOSPYXLE
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD170825C001095002017-08-04 10:01AM EDT109.5010.119.8511.10+0.46+4.77%150.00%
GLD170825C001100002017-07-07 11:58PM EDT110.005.705.805.950.00-10100.00%
GLD170825C001120002017-07-18 11:55AM EDT112.006.507.407.550.00-330.00%
GLD170825C001125002017-07-07 11:58PM EDT112.503.603.753.850.00-1000.00%
GLD170825C001130002017-07-28 3:40PM EDT113.007.897.708.35+2.54+47.48%570.00%
GLD170825C001135002017-08-14 2:04PM EDT113.508.348.608.700.00-11019.53%
GLD170825C001140002017-07-28 12:18PM EDT114.006.836.757.20+1.83+36.60%12790.00%
GLD170825C001145002017-07-26 12:49PM EDT114.504.546.306.450.00-1160.00%
GLD170825C001150002017-08-15 3:59PM EDT115.006.057.107.200.00-56216.41%
GLD170825C001155002017-08-10 10:07AM EDT115.507.007.257.450.00-107340.11%
GLD170825C001160002017-08-16 3:45PM EDT116.005.956.106.250.00-228219.04%
GLD170825C001165002017-08-15 1:01PM EDT116.504.755.605.750.00-12517.77%
GLD170825C001170002017-08-16 11:28AM EDT117.004.155.105.200.00-2010612.11%
GLD170825C001175002017-08-16 3:21PM EDT117.504.414.604.700.00-214311.33%
GLD170825C001180002017-08-17 10:05AM EDT118.004.394.104.25+0.44+11.14%11,59813.87%
GLD170825C001185002017-08-17 10:54AM EDT118.503.673.603.70+0.62+20.33%93618.99%
GLD170825C001190002017-08-16 2:15PM EDT119.003.003.153.250.00-632,43411.13%
GLD170825C001195002017-08-17 10:22AM EDT119.503.072.682.74+0.56+22.31%3454259.33%
GLD170825C001200002017-08-17 11:24AM EDT120.002.302.232.29+0.25+12.20%495399.52%
GLD170825C001205002017-08-17 11:37AM EDT120.501.821.801.83+0.16+9.64%1191,6818.84%
GLD170825C001210002017-08-17 11:35AM EDT121.001.421.441.47+0.11+8.40%3541,4759.52%
GLD170825C001215002017-08-17 11:35AM EDT121.501.111.101.13+0.09+8.82%8101,0459.62%
GLD170825C001220002017-08-17 10:57AM EDT122.000.830.840.860.00-3087739.96%
GLD170825C001225002017-08-17 11:30AM EDT122.500.670.640.66+0.04+6.35%8151,70210.50%
GLD170825C001230002017-08-17 11:37AM EDT123.000.520.490.51+0.06+13.04%1,0243,09111.13%
GLD170825C001235002017-08-17 10:58AM EDT123.500.390.380.40+0.02+5.41%30465111.82%
GLD170825C001245002017-08-17 11:00AM EDT124.500.250.250.26+0.01+4.17%22715213.28%
GLD170825C001250002017-08-17 10:57AM EDT125.000.190.210.220.00-521,56514.16%
GLD170825C001255002017-08-17 9:56AM EDT125.500.150.170.18-0.01-6.25%246314.84%
GLD170825C001260002017-08-17 10:16AM EDT126.000.170.140.15+0.04+30.77%6249615.53%
GLD170825C001265002017-08-17 10:01AM EDT126.500.130.120.13+0.01+8.33%325416.31%
GLD170825C001270002017-08-17 10:19AM EDT127.000.130.100.11+0.03+30.00%927916.99%
GLD170825C001275002017-08-15 10:04AM EDT127.500.060.090.100.00-401,08117.87%
GLD170825C001285002017-08-16 3:45PM EDT128.500.070.070.080.00-7971,14719.53%
GLD170825C001290002017-08-16 2:56PM EDT129.000.060.060.070.00-13274220.12%
GLD170825C001300002017-08-17 11:33AM EDT130.000.050.040.050.00-2321.09%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD170825P001095002017-08-11 12:35PM EDT109.500.010.000.020.00-46430.47%
GLD170825P001100002017-08-07 10:12AM EDT110.000.010.000.02-0.01-50.00%33929.30%
GLD170825P001105002017-07-17 12:48PM EDT110.500.110.040.060.00-1033.01%
GLD170825P001110002017-08-14 9:30AM EDT111.000.010.000.010.00-111325.00%
GLD170825P001115002017-08-09 10:20AM EDT111.500.010.000.020.00-12325.78%
GLD170825P001120002017-08-02 12:00PM EDT112.000.020.010.030.00-10018326.17%
GLD170825P001125002017-08-14 9:30AM EDT112.500.010.000.010.00-174221.88%
GLD170825P001130002017-08-15 9:30AM EDT113.000.030.000.010.00-158420.70%
GLD170825P001135002017-07-28 10:46AM EDT113.500.050.040.06-0.03-37.50%350025.49%
GLD170825P001140002017-08-10 3:55PM EDT114.000.020.000.020.00-322,37120.31%
GLD170825P001145002017-08-11 11:45AM EDT114.500.010.000.02-0.01-50.00%263719.14%
GLD170825P001150002017-08-16 12:27PM EDT115.000.020.000.010.00-143516.41%
GLD170825P001155002017-08-11 12:51PM EDT115.500.020.010.02-0.03-60.00%13,55216.99%
GLD170825P001160002017-08-16 11:10AM EDT116.000.020.000.020.00-33,81915.82%
GLD170825P001165002017-08-14 10:13AM EDT116.500.020.010.020.00-3002,54914.84%
GLD170825P001170002017-08-16 3:39PM EDT117.000.020.010.020.00-1632913.67%
GLD170825P001175002017-08-14 10:47AM EDT117.500.030.010.020.00-93,15412.50%
GLD170825P001180002017-08-17 9:41AM EDT118.000.020.020.03-0.03-60.00%103,54112.11%
GLD170825P001185002017-08-16 11:04AM EDT118.500.080.020.030.00-518,03010.94%
GLD170825P001190002017-08-17 10:34AM EDT119.000.040.030.04-0.05-55.56%691,44810.25%
GLD170825P001195002017-08-17 10:25AM EDT119.500.050.060.07-0.04-44.44%6996010.11%
GLD170825P001200002017-08-17 10:44AM EDT120.000.100.100.11-0.06-37.50%2302,6649.82%
GLD170825P001205002017-08-17 11:36AM EDT120.500.170.160.18-0.09-34.62%2921,2129.67%
GLD170825P001210002017-08-17 11:18AM EDT121.000.310.280.30-0.07-18.42%6961,5459.84%
GLD170825P001215002017-08-17 10:58AM EDT121.500.510.460.47-0.09-15.00%25952410.04%
GLD170825P001220002017-08-17 11:32AM EDT122.000.690.690.72-0.15-17.86%2371,20410.62%
GLD170825P001225002017-08-17 10:43AM EDT122.500.990.971.03-0.22-18.18%28130211.30%
GLD170825P001230002017-08-17 10:59AM EDT123.001.391.331.37-0.14-9.15%5410711.82%
GLD170825P001235002017-08-17 10:34AM EDT123.501.721.741.75-0.59-25.54%3211212.43%
GLD170825P001240002017-08-17 10:39AM EDT124.002.232.142.17-0.21-8.61%181113.23%
GLD170825P001250002017-08-17 10:01AM EDT125.002.803.003.10-0.90-24.32%173315.63%
GLD170825P001255002017-08-17 11:34AM EDT125.504.653.503.600.00-5517.33%