U.S. Markets open in 3 hrs 14 mins

SPDR Gold Shares (GLD)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
123.24+0.56 (+0.46%)
At close: 4:00PM EDT

123.17 -0.07 (-0.06%)
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 EDT80.0038.5340.1543.500.00-22195.70%
GLD170929C000820002017-06-02 11:51PM EDT82.0033.3038.6041.500.00-1020186.13%
GLD170929C000830002017-06-02 11:51PM EDT83.0032.4038.6039.850.00-10300.00%
GLD170929C000840002017-06-02 11:51PM EDT84.0030.1237.4538.850.00-1340.00%
GLD170929C000850002017-06-02 11:51PM EDT85.0032.6035.2038.500.00-4590171.88%
GLD170929C000860002017-06-02 11:51PM EDT86.0032.8034.3537.550.00-10142172.66%
GLD170929C000870002017-06-02 11:51PM EDT87.0030.8034.6035.650.00-801090.00%
GLD170929C000880002017-06-02 11:51PM EDT88.0029.8033.8034.650.00-50500.00%
GLD170929C000890002017-06-02 11:51PM EDT89.0030.9032.6533.700.00-772520.00%
GLD170929C000900002017-09-12 9:46AM EDT90.0036.1635.2536.050.00-1223257.23%
GLD170929C000910002017-06-02 11:51PM EDT91.0030.9030.6531.650.00-102280.00%
GLD170929C000920002017-06-02 11:51PM EDT92.0031.0229.8030.650.00-11210.00%
GLD170929C000930002017-06-02 11:51PM EDT93.0029.8028.6529.650.00-20700.00%
GLD170929C000940002017-06-02 11:51PM EDT94.0027.9527.6528.700.00-10900.00%
GLD170929C000950002017-08-18 11:26AM EDT95.0027.8627.1028.00+0.38+1.38%5750.00%
GLD170929C000960002017-06-02 11:51PM EDT96.0024.3025.7026.650.00-10200.00%
GLD170929C000970002017-06-02 11:51PM EDT97.0026.1524.7025.700.00-10400.00%
GLD170929C000980002017-07-11 10:11AM EDT98.0017.4519.0519.200.00-2332630.00%
GLD170929C000990002017-07-11 10:56AM EDT99.0016.3518.0518.200.00-64950.00%
GLD170929C001000002017-08-31 3:51PM EDT100.0025.8424.4527.750.00-1063206.45%
GLD170929C001020002016-11-19 12:54AM EDT102.0016.4416.1516.500.00-11600.00%
GLD170929C001030002017-07-18 9:36AM EDT103.0015.3016.1017.050.00-42520.00%
GLD170929C001040002017-08-28 3:45PM EDT104.0020.8020.5023.800.00-5139182.13%
GLD170929C001050002017-09-15 3:35PM EDT105.0020.4520.4521.10+6.25+44.01%1211165.92%
GLD170929C001060002017-07-19 9:46AM EDT106.0012.6513.6013.650.00-442030.00%
GLD170929C001070002017-08-28 3:45PM EDT107.0017.8517.5020.800.00-279162.94%
GLD170929C001080002017-07-19 9:46AM EDT108.0010.7011.6011.700.00-44780.00%
GLD170929C001090002017-09-21 9:32AM EDT109.0013.6014.0014.750.00-64660.16%
GLD170929C001100002017-09-11 12:25PM EDT110.0016.7515.4516.050.00-10132134.28%
GLD170929C001110002017-07-27 9:39AM EDT111.009.4510.0010.100.00-21950.00%
GLD170929C001120002017-08-18 11:37AM EDT112.0010.9410.1510.55+0.17+1.58%12900.00%
GLD170929C001130002017-09-12 2:20PM EDT113.0013.6012.5013.150.00-1262117.19%
GLD170929C001140002017-09-13 9:54AM EDT114.0012.3011.3512.000.00-4241107.52%
GLD170929C001150002017-09-22 9:31AM EDT115.007.988.158.55-1.52-16.00%11,95046.39%
GLD170929C001160002017-09-20 2:37PM EDT116.007.307.207.350.00-110,70232.62%
GLD170929C001170002017-09-21 3:09PM EDT117.005.756.206.350.00-1120,23628.91%
GLD170929C001180002017-09-22 10:44AM EDT118.005.275.255.35-0.95-15.27%1086125.20%
GLD170929C001190002017-09-22 9:30AM EDT119.004.264.254.40-0.44-9.36%13,20223.44%
GLD170929C001200002017-09-22 3:47PM EDT120.003.333.303.40+0.51+18.09%135,90719.24%
GLD170929C001210002017-09-22 3:51PM EDT121.002.422.402.48+0.45+22.84%1093,03017.14%
GLD170929C001220002017-09-22 3:54PM EDT122.001.611.611.65+0.35+27.78%1853,86515.67%
GLD170929C001230002017-09-22 3:54PM EDT123.000.970.970.99+0.26+36.62%1,1323,91915.04%
GLD170929C001240002017-09-22 3:58PM EDT124.000.550.540.56+0.19+52.78%2,4818,50715.38%
GLD170929C001250002017-09-22 3:58PM EDT125.000.300.290.31+0.13+76.47%3,3589,78316.21%
GLD170929C001260002017-09-22 3:59PM EDT126.000.170.160.18+0.07+70.00%3,61321,12217.43%
GLD170929C001270002017-09-22 3:58PM EDT127.000.100.100.11+0.04+66.67%1,7973,94018.85%
GLD170929C001280002017-09-22 3:41PM EDT128.000.070.060.07+0.03+75.00%5443,94220.31%
GLD170929C001290002017-09-22 3:52PM EDT129.000.050.040.05+0.02+66.67%3422,98122.07%
GLD170929C001300002017-09-22 2:41PM EDT130.000.030.030.04+0.01+50.00%1113,64424.02%
GLD170929C001310002017-09-22 2:28PM EDT131.000.030.020.03+0.02+200.00%4072,17925.78%
GLD170929C001320002017-09-22 3:16PM EDT132.000.020.010.02-0.01-33.33%3881,61126.76%
GLD170929C001330002017-09-22 3:13PM EDT133.000.020.010.02-0.04-66.67%5161,44429.30%
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 EDT136.000.010.000.010.00-6642,21733.59%
GLD170929C001370002017-09-21 9:30AM EDT137.000.030.000.010.00-51,32235.94%
GLD170929C001380002017-09-15 3:40PM EDT138.000.020.010.02-0.09-81.82%1001,20641.41%
GLD170929C001390002017-09-05 1:35PM EDT139.000.130.080.090.00-21,83153.52%
GLD170929C001400002017-09-15 9:30AM EDT140.000.020.010.02-0.01-33.33%42,25845.70%
GLD170929C001450002017-09-15 1:25PM EDT145.000.010.000.01-0.04-80.00%2002,35152.34%
GLD170929C001500002017-09-08 2:48PM EDT150.000.010.010.02-0.01-50.00%11,50364.84%
GLD170929C001550002017-06-02 11:51PM EDT155.000.090.060.080.00-213689.06%
GLD170929C001600002017-08-17 10:27AM EDT160.000.020.000.010.00-1,2001,93775.00%
PutsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD170929P000800002017-08-22 1:00PM EDT80.000.010.000.010.00-130121.88%
GLD170929P000810002017-06-09 11:45PM EDT81.000.010.000.010.00-240240118.75%
GLD170929P000820002017-06-09 11:45PM EDT82.000.050.000.010.00-4545115.63%
GLD170929P000830002017-06-09 11:45PM EDT83.000.050.000.02+0.03+60.00%132118.75%
GLD170929P000860002017-06-02 11:53PM EDT86.000.040.000.020.00-33109.38%
GLD170929P000870002017-06-20 2:07PM EDT87.000.010.000.020.00-20127106.25%
GLD170929P000890002017-06-02 11:53PM EDT89.000.040.000.030.00-35104.69%
GLD170929P000900002017-06-02 11:53PM EDT90.000.040.000.030.00-22101.56%
GLD170929P000910002017-06-09 11:45PM EDT91.000.060.010.030.00-1010100.78%
GLD170929P000920002017-06-02 11:53PM EDT92.000.070.010.030.00-81197.66%
GLD170929P000930002017-06-08 9:30AM EDT93.000.060.020.040.00-627298.44%
GLD170929P000940002017-06-22 9:48AM EDT94.000.030.030.04-0.01-25.00%223496.88%
GLD170929P000950002017-07-25 9:31AM EDT95.000.030.000.020.00-916581.25%
GLD170929P000960002017-06-02 11:53PM EDT96.000.060.020.050.00-1190.63%
GLD170929P000980002017-08-17 10:40AM EDT98.000.010.000.010.00-2768.75%
GLD170929P000990002017-06-02 11:53PM EDT99.000.130.040.060.00-251384.38%
GLD170929P001000002017-07-10 11:06AM EDT100.000.100.050.060.00-655482.03%
GLD170929P001010002017-06-02 11:53PM EDT101.000.140.060.080.00-2281.25%
GLD170929P001020002017-06-02 11:53PM EDT102.000.310.070.090.00-13079.30%
GLD170929P001030002017-07-28 11:52AM EDT103.000.030.030.04-0.07-70.00%29867.19%
GLD170929P001040002017-06-09 3:25PM EDT104.000.120.110.13-0.03-20.00%409877.34%
GLD170929P001050002017-08-16 11:55AM EDT105.000.010.010.020.00-226054.69%
GLD170929P001060002017-07-25 10:55AM EDT106.000.080.040.050.00-262459.77%
GLD170929P001070002017-07-31 9:32AM EDT107.000.060.040.05+0.01+20.00%511756.64%
GLD170929P001080002017-09-08 3:47PM EDT108.000.010.010.02-0.01-50.00%301,05847.66%
GLD170929P001090002017-09-11 11:08AM EDT109.000.010.000.010.00-9067641.41%
GLD170929P001100002017-09-11 12:01PM EDT110.000.010.000.010.00-301,94638.28%
GLD170929P001110002017-09-13 2:38PM EDT111.000.010.000.010.00-24252935.94%
GLD170929P001120002017-09-13 1:30PM EDT112.000.010.000.010.00-4802,60432.81%
GLD170929P001130002017-09-15 3:30PM EDT113.000.010.000.010.00-51,49530.47%
GLD170929P001140002017-09-15 3:23PM EDT114.000.010.010.020.00-564,30430.08%
GLD170929P001150002017-09-22 1:59PM EDT115.000.010.000.02-0.01-50.00%112,31527.34%
GLD170929P001170002017-09-22 3:58PM EDT117.000.020.010.020.00-1763,53321.29%
GLD170929P001180002017-09-22 10:53AM EDT118.000.030.020.03-0.01-25.00%58,72019.53%
GLD170929P001190002017-09-22 3:48PM EDT119.000.030.030.04-0.04-57.14%4086,44517.19%
GLD170929P001200002017-09-22 3:37PM EDT120.000.070.070.08-0.06-46.15%1,0129,57616.02%
GLD170929P001220002017-09-22 3:59PM EDT122.000.360.350.36-0.18-33.33%1,1276,43314.65%
GLD170929P001230002017-09-22 3:56PM EDT123.000.710.710.73-0.28-28.28%1,2494,64614.70%
GLD170929P001240002017-09-22 3:49PM EDT124.001.301.261.30-0.32-19.75%4964,13315.04%
GLD170929P001250002017-09-22 3:52PM EDT125.002.031.982.06-0.43-17.48%1384,86815.97%
GLD170929P001260002017-09-22 3:35PM EDT126.002.942.892.94-0.42-12.50%1217,31017.48%
GLD170929P001270002017-09-22 3:07PM EDT127.003.853.803.90-0.47-10.88%182,23620.12%
GLD170929P001280002017-09-22 11:21AM EDT128.004.854.754.90-0.31-6.01%11,04923.83%
GLD170929P001290002017-09-20 2:00PM EDT129.004.155.755.850.00-1038024.81%
GLD170929P001300002017-09-21 2:05PM EDT130.007.286.706.850.00-10053728.03%
GLD170929P001310002017-09-19 12:34PM EDT131.006.887.707.850.00-118731.15%
GLD170929P001320002017-09-06 10:34AM EDT132.004.304.304.400.00-152210.00%
GLD170929P001330002017-08-14 1:37PM EDT133.0011.1010.7010.900.00-377071.14%
GLD170929P001360002017-06-02 11:53PM EDT136.0014.8514.4514.650.00-65101102.34%
GLD170929P001370002017-08-28 3:14PM EDT137.0012.5210.0511.850.00-2320.00%
GLD170929P001380002017-06-02 11:53PM EDT138.0016.2016.3516.650.00-6151109.72%
GLD170929P001390002017-06-02 11:53PM EDT139.0017.3017.3517.650.00-626113.87%
GLD170929P001400002017-09-08 3:59PM EDT140.0012.0011.9512.15-5.08-29.74%110.00%
GLD170929P001450002017-09-08 3:59PM EDT145.0017.1016.9517.10-8.20-32.41%100.00%
GLD170929P001500002017-06-27 9:58AM EDT150.0031.0531.8532.050.00-580235.11%