U.S. Markets open in 3 hrs 58 mins

SPDR Gold Trust (GLD)

NYSE Arca - NYSE Arca Delayed Price. Currency in USD
Add to watchlist
122.67+0.46 (+0.38%)
At close: 4:00PM EDT

122.26 -0.40 (-0.33%)
Pre-Market: 5:20AM 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 EDT109.5013.3013.0513.300.00-4656.25%
GLD170825C001100002017-08-22 12:13PM EDT110.0012.4012.5512.750.00-12278.52%
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 EDT115.007.707.607.750.00-106250.98%
GLD170825C001155002017-08-10 10:07AM EDT115.507.007.257.450.00-107357.52%
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%
GLD170825C001170002017-08-23 3:54PM EDT117.005.690.000.000.00-400.00%
GLD170825C001175002017-08-23 11:19AM EDT117.505.000.000.000.00-100.00%
GLD170825C001180002017-08-23 2:26PM EDT118.004.590.000.000.00-600.00%
GLD170825C001185002017-08-23 12:13PM EDT118.503.930.000.000.00-200.00%
GLD170825C001190002017-08-23 1:58PM EDT119.003.600.000.000.00-400.00%
GLD170825C001195002017-08-21 3:29PM EDT119.503.263.103.250.00-5153625.00%
GLD170825C001200002017-08-23 11:56AM EDT120.002.400.000.000.00-5800.00%
GLD170825C001205002017-08-23 3:47PM EDT120.502.230.000.000.00-96800.00%
GLD170825C001210002017-08-23 3:54PM EDT121.001.740.000.000.00-2900.00%
GLD170825C001215002017-08-23 3:34PM EDT121.501.270.000.000.00-29500.00%
GLD170825C001220002017-08-23 3:51PM EDT122.000.940.000.000.00-11700.00%
GLD170825C001225002017-08-23 3:58PM EDT122.500.620.000.000.00-98800.00%
GLD170825C001230002017-08-23 3:59PM EDT123.000.400.000.000.00-43301.56%
GLD170825C001235002017-08-23 3:59PM EDT123.500.270.000.000.00-92003.13%
GLD170825C001245002017-08-23 1:54PM EDT124.500.130.000.000.00-31806.25%
GLD170825C001250002017-08-23 3:58PM EDT125.000.080.000.000.00-29606.25%
GLD170825C001255002017-08-23 11:11AM EDT125.500.050.000.000.00-30006.25%
GLD170825C001260002017-08-23 3:58PM EDT126.000.040.000.000.00-114012.50%
GLD170825C001265002017-08-23 1:36PM EDT126.500.040.000.000.00-1012.50%
GLD170825C001270002017-08-23 3:58PM EDT127.000.030.000.000.00-24012.50%
GLD170825C001275002017-08-22 3:20PM EDT127.500.020.010.020.00-3741,12025.78%
GLD170825C001285002017-08-18 11:46AM EDT128.500.050.040.05-0.02-28.57%171,14735.35%
GLD170825C001290002017-08-21 3:47PM EDT129.000.030.000.010.00-6975729.69%
GLD170825C001295002017-08-21 3:09PM EDT129.500.020.000.010.00-129031.25%
GLD170825C001300002017-08-21 2:19PM EDT130.000.030.000.010.00-83083633.59%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD170825P001095002017-08-11 12:35PM EDT109.500.010.000.020.00-46460.94%
GLD170825P001100002017-08-07 10:12AM EDT110.000.010.000.02-0.01-50.00%33959.38%
GLD170825P001105002017-07-17 12:48PM EDT110.500.110.040.060.00-1070.31%
GLD170825P001110002017-08-14 9:30AM EDT111.000.010.000.010.00-111350.00%
GLD170825P001115002017-08-09 10:20AM EDT111.500.010.000.020.00-12352.34%
GLD170825P001120002017-08-02 12:00PM EDT112.000.020.010.030.00-10018354.69%
GLD170825P001125002017-08-14 9:30AM EDT112.500.010.000.010.00-174248.44%
GLD170825P001130002017-08-21 2:08PM EDT113.000.010.000.010.00-558245.31%
GLD170825P001135002017-07-28 10:46AM EDT113.500.050.040.06-0.03-37.50%350054.69%
GLD170825P001140002017-08-21 2:15PM EDT114.000.010.000.010.00-32,37141.41%
GLD170825P001145002017-08-11 11:45AM EDT114.500.010.000.02-0.01-50.00%263742.97%
GLD170825P001150002017-08-18 3:36PM EDT115.000.010.000.010.00-111,89236.72%
GLD170825P001155002017-08-21 3:54PM EDT115.500.010.000.010.00-183,54434.38%
GLD170825P001160002017-08-23 11:42AM EDT116.000.010.000.000.00-1025.00%
GLD170825P001165002017-08-21 12:39PM EDT116.500.010.000.010.00-952,54730.47%
GLD170825P001170002017-08-21 10:18AM EDT117.000.010.000.010.00-1579728.13%
GLD170825P001175002017-08-23 1:43PM EDT117.500.010.000.000.00-46012.50%
GLD170825P001180002017-08-21 12:50PM EDT118.000.010.000.020.00-1113,75026.17%
GLD170825P001185002017-08-22 9:36AM EDT118.500.020.000.020.00-58,05323.83%
GLD170825P001190002017-08-23 10:40AM EDT119.000.020.000.000.00-2012.50%
GLD170825P001195002017-08-23 3:57PM EDT119.500.020.000.000.00-297012.50%
GLD170825P001200002017-08-23 3:40PM EDT120.000.020.000.000.00-55406.25%
GLD170825P001205002017-08-23 3:52PM EDT120.500.040.000.000.00-29906.25%
GLD170825P001210002017-08-23 3:44PM EDT121.000.070.000.000.00-23506.25%
GLD170825P001215002017-08-23 2:08PM EDT121.500.180.000.000.00-42703.13%
GLD170825P001220002017-08-23 3:56PM EDT122.000.250.000.000.00-61203.13%
GLD170825P001225002017-08-23 3:54PM EDT122.500.440.000.000.00-59900.78%
GLD170825P001230002017-08-23 3:53PM EDT123.000.730.000.000.00-9600.00%
GLD170825P001235002017-08-23 12:03PM EDT123.501.310.000.000.00-13300.00%
GLD170825P001240002017-08-23 10:46AM EDT124.001.710.000.000.00-5400.00%
GLD170825P001250002017-08-22 2:41PM EDT125.002.882.372.470.00-2010222.85%
GLD170825P001255002017-08-22 3:46PM EDT125.503.352.812.950.00-22825.00%
GLD170825P001270002017-08-24 5:03AM EDT127.004.404.304.450.00-101033.99%
GLD170825P001290002017-08-18 11:45PM EDT129.006.276.607.000.00-6065.38%