U.S. Markets open in 5 hrs 46 mins

SPDR® Gold Shares (GLD)


NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
119.33+0.07 (+0.06%)
At close: 4:00PM EDT
People also watch
SLVGDXUSOSPYXLE
In The Money
Show:ListStraddle
CallsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD170728C001095002017-07-14 11:54PM EDT109.506.557.307.450.00-930.00%
GLD170728C001100002017-07-24 10:17AM EDT110.009.550.000.000.00-800.00%
GLD170728C001115002017-07-18 9:36AM EDT111.506.507.458.100.00-3015249.71%
GLD170728C001120002017-07-20 3:35PM EDT112.006.227.007.800.00-182355.57%
GLD170728C001125002017-07-11 10:25AM EDT112.502.864.354.450.00-10250.00%
GLD170728C001130002017-07-20 3:12PM EDT113.005.356.106.550.00-413939.94%
GLD170728C001135002017-07-13 10:39AM EDT113.502.643.403.500.00-120.00%
GLD170728C001140002017-07-21 3:24PM EDT114.005.305.105.500.8519.10%2219832.72%
GLD170728C001150002017-07-24 2:30PM EDT115.004.350.000.000.00-7000.00%
GLD170728C001155002017-07-24 1:28PM EDT115.503.750.000.000.00-1600.00%
GLD170728C001160002017-07-24 12:16PM EDT116.003.290.000.000.00-16300.00%
GLD170728C001165002017-07-24 3:59PM EDT116.502.900.000.000.00-2400.00%
GLD170728C001170002017-07-24 3:29PM EDT117.002.360.000.000.00-34600.00%
GLD170728C001175002017-07-24 2:27PM EDT117.501.920.000.000.00-2800.00%
GLD170728C001180002017-07-24 1:26PM EDT118.001.450.000.000.00-9200.00%
GLD170728C001185002017-07-24 3:45PM EDT118.501.120.000.000.00-5700.00%
GLD170728C001190002017-07-24 3:39PM EDT119.000.800.000.000.00-60600.00%
GLD170728C001195002017-07-24 3:55PM EDT119.500.550.000.000.00-2,68900.39%
GLD170728C001200002017-07-24 3:58PM EDT120.000.370.000.000.00-4,46101.56%
GLD170728C001205002017-07-24 3:58PM EDT120.500.230.000.000.00-1,40003.13%
GLD170728C001210002017-07-24 3:50PM EDT121.000.150.000.000.00-84103.13%
GLD170728C001215002017-07-24 3:41PM EDT121.500.100.000.000.00-82406.25%
GLD170728C001220002017-07-24 3:11PM EDT122.000.070.000.000.00-53806.25%
GLD170728C001225002017-07-24 12:08PM EDT122.500.050.000.000.00-5806.25%
GLD170728C001230002017-07-21 3:38PM EDT123.000.070.070.080.0116.67%451,23219.73%
GLD170728C001235002017-07-24 9:36AM EDT123.500.040.000.000.00-106.25%
GLD170728C001240002017-07-24 10:55AM EDT124.000.030.000.000.00-12012.50%
GLD170728C001245002017-07-21 3:38PM EDT124.500.050.040.050.0125.00%1,62538123.34%
GLD170728C001250002017-07-24 12:59PM EDT125.000.020.000.000.00-1,030012.50%
GLD170728C001255002017-07-24 10:32AM EDT125.500.020.000.000.00-24012.50%
GLD170728C001260002017-07-14 9:33AM EDT126.000.030.020.03-0.01-25.00%1031326.17%
GLD170728C001265002017-07-03 11:02AM EDT126.500.070.040.050.00-2230.27%
GLD170728C001270002017-07-18 10:32AM EDT127.000.020.020.030.00-18129.30%
GLD170728C001275002017-07-17 1:11PM EDT127.500.020.020.030.00-50551530.86%
GLD170728C001280002017-07-14 9:37AM EDT128.000.020.010.02-0.01-33.33%555230.47%
GLD170728C001285002017-07-21 1:47PM EDT128.500.020.010.020.00-406932.03%
GLD170728C001290002017-07-07 10:55AM EDT129.000.020.020.04-0.03-60.00%116537.11%
GLD170728C001295002017-07-10 10:43AM EDT129.500.020.010.020.00-263735.16%
GLD170728C001300002017-07-13 9:36AM EDT130.000.010.010.020.00-510236.33%
GLD170728C001350002017-06-16 11:50PM EDT135.000.030.030.050.00-120854.69%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD170728P001095002017-07-13 11:48AM EDT109.500.050.020.030.00-293839.06%
GLD170728P001100002017-07-21 3:59PM EDT110.000.010.000.010.00-1882932.03%
GLD170728P001105002017-07-18 9:59AM EDT110.500.010.000.010.00-5730.47%
GLD170728P001110002017-07-14 11:55PM EDT111.000.040.030.040.00-16035.16%
GLD170728P001115002017-07-19 10:29AM EDT111.500.020.000.010.00-383927.34%
GLD170728P001120002017-07-19 3:19PM EDT112.000.020.000.010.00-1047925.78%
GLD170728P001125002017-07-21 9:53AM EDT112.500.010.000.01-0.01-50.00%14,08324.22%
GLD170728P001130002017-07-21 12:22PM EDT113.000.020.010.020.00-1277625.00%
GLD170728P001135002017-07-21 3:16PM EDT113.500.010.000.02-0.02-66.67%288823.05%
GLD170728P001140002017-07-21 3:16PM EDT114.000.020.010.020.00-610,60021.49%
GLD170728P001145002017-07-21 2:20PM EDT114.500.020.010.02-0.03-60.00%12213019.53%
GLD170728P001150002017-07-24 3:35PM EDT115.000.010.000.000.00-3906.25%
GLD170728P001155002017-07-24 1:26PM EDT115.500.020.000.000.00-3006.25%
GLD170728P001160002017-07-24 3:35PM EDT116.000.030.000.000.00-41606.25%
GLD170728P001165002017-07-24 10:58AM EDT116.500.040.000.000.00-2506.25%
GLD170728P001170002017-07-24 3:21PM EDT117.000.050.000.000.00-33606.25%
GLD170728P001175002017-07-24 3:21PM EDT117.500.090.000.000.00-1,12303.13%
GLD170728P001180002017-07-24 3:45PM EDT118.000.140.000.000.00-1,31303.13%
GLD170728P001185002017-07-24 3:34PM EDT118.500.270.000.000.00-83701.56%
GLD170728P001190002017-07-24 3:59PM EDT119.000.440.000.000.00-50300.78%
GLD170728P001195002017-07-24 3:45PM EDT119.500.680.000.000.00-1,71500.00%
GLD170728P001200002017-07-24 2:57PM EDT120.001.000.000.000.00-23500.00%
GLD170728P001205002017-07-24 12:16PM EDT120.501.420.000.000.00-4300.00%
GLD170728P001210002017-07-24 2:05PM EDT121.001.830.000.000.00-16600.00%
GLD170728P001215002017-07-24 12:15PM EDT121.502.300.000.000.00-2700.00%
GLD170728P001220002017-07-24 3:10PM EDT122.002.760.000.000.00-1500.00%
GLD170728P001225002017-07-21 1:24PM EDT122.503.303.253.35-4.00-54.79%153822.12%
GLD170728P001230002017-07-21 3:27PM EDT123.003.753.753.85-0.81-17.76%21224.46%
GLD170728P001235002017-07-24 12:15PM EDT123.504.250.000.000.00-3400.00%
GLD170728P001245002017-07-07 11:44PM EDT124.507.809.109.300.00-1010123.44%
GLD170728P001250002017-07-18 10:42AM EDT125.006.805.705.800.00-4430.66%
GLD170728P001255002017-06-23 11:50PM EDT125.506.256.106.200.00-61024.61%
GLD170728P001260002017-07-07 11:44PM EDT126.009.5510.6010.800.00-11133.94%
GLD170728P001350002017-07-21 11:49PM EDT135.0016.5015.4515.950.00-1052.34%