U.S. Markets open in 3 hrs 40 mins

SPDR Gold Shares (GLD)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
124.53+1.29 (+1.05%)
At close: 8:00PM EDT

124.17 -0.37 (-0.30%)
Pre-Market: 5:46AM EDT

People also watch
SLVGDXUSOSPYXLE
In The Money
Show:ListStraddle
CallsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD170929C000800002017-06-02 11:51PM EDT80.0038.530.000.000.00-200.00%
GLD170929C000820002017-06-02 11:51PM EDT82.0033.300.000.000.00-1000.00%
GLD170929C000830002017-06-02 11:51PM EDT83.0032.400.000.000.00-1000.00%
GLD170929C000840002017-06-02 11:51PM EDT84.0030.120.000.000.00-100.00%
GLD170929C000850002017-06-02 11:51PM EDT85.0032.600.000.000.00-4500.00%
GLD170929C000860002017-06-02 11:51PM EDT86.0032.800.000.000.00-1000.00%
GLD170929C000870002017-06-02 11:51PM EDT87.0030.800.000.000.00-8000.00%
GLD170929C000880002017-06-02 11:51PM EDT88.0029.800.000.000.00-5000.00%
GLD170929C000890002017-06-02 11:51PM EDT89.0030.900.000.000.00-7700.00%
GLD170929C000900002017-09-12 9:46AM EDT90.0036.160.000.000.00-100.00%
GLD170929C000910002017-06-02 11:51PM EDT91.0030.900.000.000.00-1000.00%
GLD170929C000920002017-06-02 11:51PM EDT92.0031.020.000.000.00-100.00%
GLD170929C000930002017-06-02 11:51PM EDT93.0029.800.000.000.00-2000.00%
GLD170929C000940002017-06-02 11:51PM EDT94.0027.950.000.000.00-1000.00%
GLD170929C000950002017-08-18 11:26AM EDT95.0027.860.000.000.00-500.00%
GLD170929C000960002017-06-02 11:51PM EDT96.0024.300.000.000.00-1000.00%
GLD170929C000970002017-06-02 11:51PM EDT97.0026.150.000.000.00-1000.00%
GLD170929C000980002017-07-11 10:11AM EDT98.0017.450.000.000.00-23300.00%
GLD170929C000990002017-07-11 10:56AM EDT99.0016.350.000.000.00-6400.00%
GLD170929C001000002017-08-31 3:51PM EDT100.0025.840.000.000.00-1000.00%
GLD170929C001020002016-11-19 12:54AM EDT102.0016.4416.1516.500.00-11600.00%
GLD170929C001030002017-07-18 9:36AM EDT103.0015.300.000.000.00-4200.00%
GLD170929C001040002017-09-25 12:20PM EDT104.0020.450.000.000.00-100.00%
GLD170929C001050002017-09-15 3:35PM EDT105.0020.450.000.000.00-100.00%
GLD170929C001060002017-07-19 9:46AM EDT106.0012.650.000.000.00-4400.00%
GLD170929C001070002017-08-28 3:45PM EDT107.0017.850.000.000.00-200.00%
GLD170929C001080002017-07-19 9:46AM EDT108.0010.700.000.000.00-4400.00%
GLD170929C001090002017-09-21 9:32AM EDT109.0013.600.000.000.00-600.00%
GLD170929C001100002017-09-11 12:25PM EDT110.0016.750.000.000.00-1000.00%
GLD170929C001110002017-07-27 9:39AM EDT111.009.450.000.000.00-200.00%
GLD170929C001120002017-08-18 11:37AM EDT112.0010.940.000.000.00-100.00%
GLD170929C001130002017-09-12 2:20PM EDT113.0013.600.000.000.00-100.00%
GLD170929C001140002017-09-13 9:54AM EDT114.0012.300.000.000.00-400.00%
GLD170929C001150002017-09-22 9:31AM EDT115.007.980.000.000.00-100.00%
GLD170929C001160002017-09-25 10:59AM EDT116.007.400.000.000.00-1600.00%
GLD170929C001170002017-09-25 10:56AM EDT117.006.300.000.000.00-1400.00%
GLD170929C001180002017-09-25 3:52PM EDT118.006.650.000.000.00-1000.00%
GLD170929C001190002017-09-25 11:17AM EDT119.005.110.000.000.00-7500.00%
GLD170929C001200002017-09-25 3:48PM EDT120.004.580.000.000.00-24800.00%
GLD170929C001210002017-09-25 3:21PM EDT121.003.450.000.000.00-14800.00%
GLD170929C001220002017-09-25 3:56PM EDT122.002.690.000.000.00-97700.00%
GLD170929C001230002017-09-25 3:46PM EDT123.001.850.000.000.00-1,74600.00%
GLD170929C001240002017-09-25 3:59PM EDT124.001.090.000.000.00-3,62700.00%
GLD170929C001250002017-09-25 3:59PM EDT125.000.600.000.000.00-9,99701.56%
GLD170929C001260002017-09-25 3:58PM EDT126.000.320.000.000.00-6,12703.13%
GLD170929C001270002017-09-25 3:55PM EDT127.000.180.000.000.00-1,49806.25%
GLD170929C001280002017-09-25 3:58PM EDT128.000.110.000.000.00-42406.25%
GLD170929C001290002017-09-25 3:55PM EDT129.000.070.000.000.00-23006.25%
GLD170929C001300002017-09-25 3:54PM EDT130.000.050.000.000.00-23012.50%
GLD170929C001310002017-09-25 3:54PM EDT131.000.040.000.000.00-16012.50%
GLD170929C001320002017-09-25 3:54PM EDT132.000.030.000.000.00-112012.50%
GLD170929C001330002017-09-22 3:13PM EDT133.000.020.010.02-0.04-66.67%5161,44428.91%
GLD170929C001340002017-09-22 2:12PM EDT134.000.010.010.02-0.01-50.00%1,6231,63031.64%
GLD170929C001350002017-09-22 3:59PM EDT135.000.010.000.010.00-2,0341,52431.25%
GLD170929C001360002017-09-22 3:45PM EDT136.000.010.000.010.00-6642,21734.38%
GLD170929C001370002017-09-25 3:17PM EDT137.000.010.000.000.00-2025.00%
GLD170929C001380002017-09-15 3:40PM EDT138.000.020.010.02-0.09-81.82%1001,20642.19%
GLD170929C001390002017-09-05 1:35PM EDT139.000.130.080.090.00-21,83155.47%
GLD170929C001400002017-09-15 9:30AM EDT140.000.020.010.02-0.01-33.33%42,25847.66%
GLD170929C001450002017-09-15 1:25PM EDT145.000.010.000.01-0.04-80.00%2002,35151.56%
GLD170929C001500002017-09-08 2:48PM EDT150.000.010.010.02-0.01-50.00%11,50368.75%
GLD170929C001550002017-06-02 11:51PM EDT155.000.090.060.080.00-213695.70%
GLD170929C001600002017-08-17 10:27AM EDT160.000.020.000.010.00-1,2001,93781.25%
PutsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD170929P000800002017-08-22 1:00PM EDT80.000.010.000.010.00-130137.50%
GLD170929P000810002017-06-09 11:45PM EDT81.000.010.000.010.00-240240137.50%
GLD170929P000820002017-06-09 11:45PM EDT82.000.050.000.010.00-4545131.25%
GLD170929P000830002017-06-09 11:45PM EDT83.000.050.000.02+0.03+60.00%132137.50%
GLD170929P000860002017-06-02 11:53PM EDT86.000.040.000.020.00-33125.00%
GLD170929P000870002017-06-20 2:07PM EDT87.000.010.000.020.00-20127121.88%
GLD170929P000890002017-06-02 11:53PM EDT89.000.040.000.030.00-35120.31%
GLD170929P000900002017-06-02 11:53PM EDT90.000.040.000.030.00-22115.63%
GLD170929P000910002017-06-09 11:45PM EDT91.000.060.010.030.00-1010115.63%
GLD170929P000920002017-06-02 11:53PM EDT92.000.070.010.030.00-811112.50%
GLD170929P000930002017-06-08 9:30AM EDT93.000.060.020.040.00-6272114.06%
GLD170929P000940002017-06-22 9:48AM EDT94.000.030.030.04-0.01-25.00%2234112.50%
GLD170929P000950002017-07-25 9:31AM EDT95.000.030.000.020.00-916593.75%
GLD170929P000960002017-06-02 11:53PM EDT96.000.060.020.050.00-11104.69%
GLD170929P000980002017-08-17 10:40AM EDT98.000.010.000.010.00-2778.13%
GLD170929P000990002017-06-02 11:53PM EDT99.000.130.040.060.00-251398.05%
GLD170929P001000002017-07-10 11:06AM EDT100.000.100.050.060.00-655495.31%
GLD170929P001010002017-06-02 11:53PM EDT101.000.140.060.080.00-2294.92%
GLD170929P001020002017-06-02 11:53PM EDT102.000.310.070.090.00-13092.77%
GLD170929P001030002017-07-28 11:52AM EDT103.000.030.030.04-0.07-70.00%29878.91%
GLD170929P001040002017-06-09 3:25PM EDT104.000.120.110.13-0.03-20.00%409890.63%
GLD170929P001050002017-08-16 11:55AM EDT105.000.010.010.020.00-226064.84%
GLD170929P001060002017-07-25 10:55AM EDT106.000.080.040.050.00-262470.70%
GLD170929P001070002017-07-31 9:32AM EDT107.000.060.040.05+0.01+20.00%511767.19%
GLD170929P001080002017-09-08 3:47PM EDT108.000.010.010.02-0.01-50.00%301,05855.47%
GLD170929P001090002017-09-11 11:08AM EDT109.000.010.000.010.00-9067650.00%
GLD170929P001100002017-09-11 12:01PM EDT110.000.010.000.010.00-301,94646.88%
GLD170929P001110002017-09-13 2:38PM EDT111.000.010.000.010.00-24252943.75%
GLD170929P001120002017-09-13 1:30PM EDT112.000.010.000.010.00-4802,60440.63%
GLD170929P001130002017-09-15 3:30PM EDT113.000.010.000.010.00-51,49537.50%
GLD170929P001140002017-09-15 3:23PM EDT114.000.010.010.020.00-564,30437.50%
GLD170929P001150002017-09-22 1:59PM EDT115.000.010.000.02-0.01-50.00%112,31534.38%
GLD170929P001170002017-09-25 3:46PM EDT117.000.010.000.000.00-524012.50%
GLD170929P001180002017-09-25 3:50PM EDT118.000.010.000.000.00-23012.50%
GLD170929P001190002017-09-25 3:55PM EDT119.000.020.000.000.00-2,813012.50%
GLD170929P001200002017-09-25 3:59PM EDT120.000.030.000.000.00-3,26106.25%
GLD170929P001220002017-09-25 3:59PM EDT122.000.090.000.000.00-3,81606.25%
GLD170929P001230002017-09-25 3:59PM EDT123.000.240.000.000.00-3,46503.13%
GLD170929P001240002017-09-25 3:59PM EDT124.000.500.000.000.00-1,84301.56%
GLD170929P001250002017-09-25 3:59PM EDT125.001.030.000.000.00-32100.00%
GLD170929P001260002017-09-25 3:53PM EDT126.001.700.000.000.00-18900.00%
GLD170929P001270002017-09-25 3:55PM EDT127.002.570.000.000.00-3100.00%
GLD170929P001280002017-09-25 2:08PM EDT128.003.700.000.000.00-3300.00%
GLD170929P001290002017-09-25 10:59AM EDT129.005.600.000.000.00-1000.00%
GLD170929P001300002017-09-25 1:12PM EDT130.005.800.000.000.00-100.00%
GLD170929P001310002017-09-19 12:34PM EDT131.006.880.000.000.00-100.00%
GLD170929P001320002017-09-25 11:48AM EDT132.007.950.000.000.00-500.00%
GLD170929P001330002017-08-14 1:37PM EDT133.0011.100.000.000.00-3700.00%
GLD170929P001360002017-06-02 11:53PM EDT136.0014.850.000.000.00-6500.00%
GLD170929P001370002017-08-28 3:14PM EDT137.0012.520.000.000.00-200.00%
GLD170929P001380002017-06-02 11:53PM EDT138.0016.200.000.000.00-600.00%
GLD170929P001390002017-06-02 11:53PM EDT139.0017.300.000.000.00-600.00%
GLD170929P001400002017-09-08 3:59PM EDT140.0012.000.000.000.00-100.00%
GLD170929P001450002017-09-08 3:59PM EDT145.0017.100.000.000.00-100.00%
GLD170929P001500002017-06-27 9:58AM EDT150.0031.050.000.000.00-5800.00%