U.S. Markets closed

SPDR Gold Trust (GLD)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
122.76+0.46 (+0.38%)
At close: 4:00PM EDT

122.80 +0.04 (0.03%)
After hours: 5:59PM EDT

People also watch
SLVGDXUSOSPYXLE
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD170825C001095002017-08-21 1:43PM EDT109.5013.3013.1513.50+3.19+31.55%4550.00%
GLD170825C001100002017-08-17 1:35PM EDT110.0012.3012.2012.650.00-1210.00%
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 EDT113.508.348.708.900.00-1100.00%
GLD170825C001140002017-07-28 12:18PM EDT114.006.836.757.20+1.83+36.60%12790.00%
GLD170825C001145002017-08-17 11:56AM EDT114.507.687.707.900.00-1150.00%
GLD170825C001150002017-08-21 9:45AM EDT115.007.707.707.85+0.28+3.77%106233.30%
GLD170825C001155002017-08-10 10:07AM EDT115.507.007.257.450.00-107337.21%
GLD170825C001160002017-08-18 9:42AM EDT116.007.506.206.40+1.55+26.05%22820.00%
GLD170825C001165002017-08-15 1:01PM EDT116.504.755.705.900.00-1250.00%
GLD170825C001170002017-08-18 2:58PM EDT117.005.445.205.40+1.29+31.08%541060.00%
GLD170825C001175002017-08-18 3:01PM EDT117.504.944.754.90+0.53+12.02%21430.00%
GLD170825C001180002017-08-18 1:44PM EDT118.004.534.254.40+0.09+2.03%121,5980.00%
GLD170825C001185002017-08-21 1:44PM EDT118.504.344.254.35+0.34+8.50%4535420.51%
GLD170825C001190002017-08-21 11:28AM EDT119.003.703.753.85+0.36+10.78%1242,57018.56%
GLD170825C001195002017-08-21 3:29PM EDT119.503.263.253.35+0.13+4.15%5155816.60%
GLD170825C001200002017-08-21 2:09PM EDT120.002.942.782.87+0.40+15.75%8462115.48%
GLD170825C001205002017-08-21 1:54PM EDT120.502.432.322.40+0.42+20.90%681,70214.41%
GLD170825C001210002017-08-21 3:42PM EDT121.001.891.861.95+0.28+17.39%1271,60613.53%
GLD170825C001215002017-08-21 3:57PM EDT121.501.471.481.53+0.23+18.55%16888012.89%
GLD170825C001220002017-08-21 3:57PM EDT122.001.131.111.16+0.23+25.56%5811,06312.55%
GLD170825C001225002017-08-21 3:58PM EDT122.500.830.830.85+0.13+18.57%1,3473,07312.45%
GLD170825C001230002017-08-21 3:46PM EDT123.000.620.600.62+0.11+21.57%1,3653,94912.79%
GLD170825C001235002017-08-21 3:53PM EDT123.500.430.440.45+0.03+7.50%1,6081,35913.28%
GLD170825C001245002017-08-21 3:59PM EDT124.500.240.240.25-0.01-4.00%17059114.75%
GLD170825C001250002017-08-21 3:44PM EDT125.000.190.180.19+0.01+5.56%2,0067,50815.53%
GLD170825C001255002017-08-21 3:16PM EDT125.500.140.130.140.00-91248716.11%
GLD170825C001260002017-08-21 3:48PM EDT126.000.100.100.11-0.05-33.33%1,09690016.99%
GLD170825C001265002017-08-21 11:35AM EDT126.500.070.080.09-0.03-30.00%51031617.97%
GLD170825C001270002017-08-21 11:28AM EDT127.000.060.060.07-0.03-33.33%60531918.65%
GLD170825C001275002017-08-21 11:57AM EDT127.500.050.040.06-0.01-16.67%101,08119.73%
GLD170825C001285002017-08-18 11:46AM EDT128.500.050.040.05-0.02-28.57%171,14722.07%
GLD170825C001290002017-08-21 3:47PM EDT129.000.030.020.03-0.03-50.00%6974221.68%
GLD170825C001295002017-08-21 3:09PM EDT129.500.020.020.03-0.02-50.00%128923.05%
GLD170825C001300002017-08-21 2:19PM EDT130.000.030.010.02-0.02-40.00%83015623.05%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD170825P001095002017-08-11 12:35PM EDT109.500.010.000.020.00-46442.19%
GLD170825P001100002017-08-07 10:12AM EDT110.000.010.000.02-0.01-50.00%33940.63%
GLD170825P001105002017-07-17 12:48PM EDT110.500.110.040.060.00-1046.09%
GLD170825P001110002017-08-14 9:30AM EDT111.000.010.000.010.00-111334.38%
GLD170825P001115002017-08-09 10:20AM EDT111.500.010.000.020.00-12336.33%
GLD170825P001120002017-08-02 12:00PM EDT112.000.020.010.030.00-10018336.72%
GLD170825P001125002017-08-14 9:30AM EDT112.500.010.000.010.00-174230.47%
GLD170825P001130002017-08-21 2:08PM EDT113.000.010.000.01-0.02-66.67%558428.91%
GLD170825P001135002017-07-28 10:46AM EDT113.500.050.040.06-0.03-37.50%350035.94%
GLD170825P001140002017-08-21 2:15PM EDT114.000.010.000.01-0.01-50.00%32,37126.56%
GLD170825P001145002017-08-11 11:45AM EDT114.500.010.000.02-0.01-50.00%263727.34%
GLD170825P001150002017-08-18 3:36PM EDT115.000.010.000.010.00-111,89223.44%
GLD170825P001155002017-08-21 3:54PM EDT115.500.010.000.01-0.01-50.00%183,54422.27%
GLD170825P001160002017-08-18 10:55AM EDT116.000.010.000.02-0.01-50.00%13,81923.05%
GLD170825P001165002017-08-21 12:39PM EDT116.500.010.000.02-0.01-50.00%952,54921.49%
GLD170825P001170002017-08-21 10:18AM EDT117.000.010.010.02-0.01-50.00%1578219.92%
GLD170825P001175002017-08-21 10:57AM EDT117.500.010.010.02-0.01-50.00%123,35218.36%
GLD170825P001180002017-08-21 12:50PM EDT118.000.010.010.02-0.01-50.00%1113,74816.80%
GLD170825P001185002017-08-21 3:16PM EDT118.500.020.020.03-0.02-50.00%3538,03016.41%
GLD170825P001190002017-08-21 3:42PM EDT119.000.020.020.03-0.03-60.00%2082,13614.84%
GLD170825P001195002017-08-21 12:16PM EDT119.500.030.030.04-0.05-62.50%162,32213.87%
GLD170825P001200002017-08-21 2:39PM EDT120.000.040.050.06-0.06-60.00%7755,83713.28%
GLD170825P001205002017-08-21 3:32PM EDT120.500.080.070.08-0.09-52.94%2565,88212.21%
GLD170825P001210002017-08-21 3:51PM EDT121.000.120.120.13-0.15-55.56%9703,60811.82%
GLD170825P001215002017-08-21 3:55PM EDT121.500.200.200.21-0.18-47.37%51479911.52%
GLD170825P001220002017-08-21 3:58PM EDT122.000.350.330.34-0.25-41.67%9872,57511.38%
GLD170825P001225002017-08-21 3:51PM EDT122.500.560.530.55-0.31-35.63%1,54377011.74%
GLD170825P001230002017-08-21 3:59PM EDT123.000.820.800.82-0.36-30.51%99629812.09%
GLD170825P001235002017-08-21 3:55PM EDT123.501.151.131.18-0.45-28.13%8947413.09%
GLD170825P001240002017-08-21 3:02PM EDT124.001.541.511.56-0.43-21.83%23718713.72%
GLD170825P001250002017-08-21 1:55PM EDT125.002.332.352.42-0.63-21.28%439015.24%
GLD170825P001255002017-08-18 11:45PM EDT125.503.223.253.45-1.25-26.88%181130.18%
GLD170825P001270002017-08-21 5:45PM EDT127.004.404.204.350.00-10020.70%
GLD170825P001290002017-08-18 11:45PM EDT129.006.276.607.000.00-6048.68%