U.S. Markets closed

SPDR Gold Shares (GLD)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
123.62-1.00 (-0.80%)
At close: 4:00PM EDT

123.50 -0.12 (-0.10%)
After hours: 7:46PM EDT

People also watch
SLVGDXUSOSPYXLE
In The Money
Show:ListStraddle
CallsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD170922C001145002017-08-18 11:44PM EDT114.507.757.708.400.00-11110.00%
GLD170922C001150002017-09-18 3:35PM EDT115.009.208.509.100.00-13766.02%
GLD170922C001155002017-08-15 3:01PM EDT115.505.756.907.100.00-24230.00%
GLD170922C001160002017-09-18 9:44AM EDT116.008.857.507.950.00-76653.13%
GLD170922C001165002017-08-18 11:44PM EDT116.506.205.956.150.00-250.00%
GLD170922C001170002017-09-08 11:53AM EDT117.0010.8010.7011.50+3.37+45.36%194206.25%
GLD170922C001175002017-09-01 3:14PM EDT117.508.578.009.40+1.17+15.81%1051142.29%
GLD170922C001180002017-09-20 2:34PM EDT118.005.605.555.75-2.63-31.96%437643.56%
GLD170922C001185002017-09-19 10:37AM EDT118.505.965.055.250.00-118040.43%
GLD170922C001190002017-09-07 12:49PM EDT119.009.048.959.150.00-136181.05%
GLD170922C001195002017-09-20 2:46PM EDT119.504.354.104.25-0.56-11.41%5536034.28%
GLD170922C001200002017-09-20 3:42PM EDT120.003.743.603.75-0.61-14.02%2417131.06%
GLD170922C001205002017-09-13 11:21AM EDT120.505.285.005.150.00-121091.06%
GLD170922C001210002017-09-20 2:05PM EDT121.003.382.632.77-0.02-0.59%2419525.59%
GLD170922C001215002017-09-20 2:43PM EDT121.502.092.172.30-0.97-31.70%3942223.54%
GLD170922C001220002017-09-20 3:21PM EDT122.001.661.731.79-0.96-36.64%1051,34219.34%
GLD170922C001225002017-09-20 3:23PM EDT122.501.201.321.35-0.92-43.40%89322017.58%
GLD170922C001230002017-09-20 3:40PM EDT123.000.960.950.99-0.87-47.54%80043717.38%
GLD170922C001235002017-09-20 3:49PM EDT123.500.640.640.67-0.67-51.15%1,47666616.65%
GLD170922C001240002017-09-20 3:57PM EDT124.000.420.410.43-0.63-60.00%1,02890116.46%
GLD170922C001245002017-09-20 3:57PM EDT124.500.270.250.27-0.49-64.47%1,7152,04016.70%
GLD170922C001250002017-09-20 3:59PM EDT125.000.160.150.16-0.36-69.23%10,5363,04916.90%
GLD170922C001255002017-09-20 3:57PM EDT125.500.100.090.10-0.25-71.43%2,2233,95617.68%
GLD170922C001260002017-09-20 3:51PM EDT126.000.060.060.07-0.16-72.73%2,3812,50218.95%
GLD170922C001265002017-09-20 3:59PM EDT126.500.050.040.05-0.08-61.54%6,6562,12920.12%
GLD170922C001270002017-09-20 3:44PM EDT127.000.030.030.04-0.07-70.00%2,4273,79321.88%
GLD170922C001275002017-09-20 3:59PM EDT127.500.030.020.03-0.02-40.00%1,4691,99123.05%
GLD170922C001280002017-09-20 3:52PM EDT128.000.020.020.03-0.01-33.33%1193,13825.39%
GLD170922C001285002017-09-20 3:49PM EDT128.500.020.020.03-0.01-33.33%33936127.74%
GLD170922C001290002017-09-20 3:20PM EDT129.000.020.010.020.00-2641,36628.13%
GLD170922C001295002017-09-20 2:44PM EDT129.500.010.010.02-0.02-66.67%1,48061930.47%
GLD170922C001300002017-09-20 2:49PM EDT130.000.010.010.02-0.01-50.00%1,9021,29332.42%
GLD170922C001305002017-09-20 3:38PM EDT130.500.020.010.02-0.01-33.33%53424734.38%
GLD170922C001310002017-09-20 3:02PM EDT131.000.010.010.02-0.01-50.00%23038236.72%
GLD170922C001315002017-09-20 3:23PM EDT131.500.010.000.02-0.04-80.00%60827638.67%
GLD170922C001320002017-09-18 3:20PM EDT132.000.010.000.010.00-822037.50%
GLD170922C001325002017-09-11 9:32AM EDT132.500.120.020.030.00-328045.31%
GLD170922C001330002017-09-18 10:51AM EDT133.000.010.000.010.00-146840.63%
GLD170922C001335002017-09-18 9:36AM EDT133.500.010.000.010.00-114942.19%
GLD170922C001340002017-09-15 10:12AM EDT134.000.020.010.02-0.14-87.50%16948.44%
GLD170922C001345002017-09-08 11:58PM EDT134.500.140.120.140.00-43068.36%
GLD170922C001350002017-09-12 10:00AM EDT135.000.020.010.020.00-780550.78%
GLD170922C001355002017-09-13 12:29PM EDT135.500.020.010.020.00-14952.34%
GLD170922C001400002017-09-15 3:50PM EDT140.000.010.000.01-0.01-50.00%8838260.94%
PutsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD170922P001140002017-09-07 2:09PM EDT114.000.010.010.020.00-56349.22%
GLD170922P001145002017-09-07 11:12AM EDT114.500.020.010.020.00-131646.88%
GLD170922P001150002017-09-13 12:51PM EDT115.000.010.000.010.00-1951,42140.63%
GLD170922P001155002017-09-01 10:00AM EDT115.500.040.030.04-0.01-20.00%112846.88%
GLD170922P001160002017-09-13 12:39PM EDT116.000.010.000.010.00-3381,39536.72%
GLD170922P001165002017-09-20 2:05PM EDT116.500.020.000.01+0.01+100.00%14034.38%
GLD170922P001170002017-09-20 2:05PM EDT117.000.020.000.01+0.01+100.00%519932.03%
GLD170922P001175002017-09-20 2:05PM EDT117.500.020.000.01+0.01+100.00%1121,08929.69%
GLD170922P001180002017-09-20 2:41PM EDT118.000.020.000.01+0.01+100.00%17658027.74%
GLD170922P001185002017-09-20 3:30PM EDT118.500.010.000.01-0.01-50.00%3833025.78%
GLD170922P001190002017-09-20 2:05PM EDT119.000.030.000.01+0.01+50.00%11,90323.44%
GLD170922P001195002017-09-15 10:29AM EDT119.500.020.010.020.00-1524823.44%
GLD170922P001200002017-09-20 3:32PM EDT120.000.020.010.020.00-132,35321.09%
GLD170922P001205002017-09-20 3:09PM EDT120.500.060.020.03+0.04+200.00%25070719.92%
GLD170922P001210002017-09-20 3:31PM EDT121.000.070.040.05+0.03+75.00%1,9411,85319.14%
GLD170922P001215002017-09-20 3:40PM EDT121.500.080.070.08+0.03+60.00%1,3791,70318.36%
GLD170922P001220002017-09-20 3:43PM EDT122.000.130.120.14+0.04+44.44%1,9596,01718.07%
GLD170922P001225002017-09-20 3:58PM EDT122.500.210.210.23+0.09+75.00%20,1662,03717.63%
GLD170922P001230002017-09-20 3:59PM EDT123.000.350.330.36+0.17+94.44%2,3453,35417.09%
GLD170922P001240002017-09-20 3:58PM EDT124.000.760.780.82+0.33+76.74%1,7499,47916.70%
GLD170922P001245002017-09-20 3:58PM EDT124.501.081.111.15+0.48+80.00%5,5641,26716.70%
GLD170922P001250002017-09-20 3:58PM EDT125.001.501.501.55+0.59+64.84%3,0422,15317.29%
GLD170922P001255002017-09-20 3:30PM EDT125.502.121.932.00+0.88+70.97%1,0473,68818.65%
GLD170922P001260002017-09-20 3:38PM EDT126.002.402.392.47+0.69+40.35%3001,08120.22%
GLD170922P001265002017-09-20 3:23PM EDT126.503.202.832.96+0.95+42.22%481,03522.56%
GLD170922P001270002017-09-20 3:52PM EDT127.003.453.303.45+0.86+33.20%771,44124.61%
GLD170922P001275002017-09-20 2:34PM EDT127.503.953.803.95+0.87+28.25%1673227.34%
GLD170922P001280002017-09-20 2:00PM EDT128.003.504.304.45+0.13+3.86%2558630.08%
GLD170922P001285002017-09-20 2:09PM EDT128.504.654.804.95+0.55+13.41%616032.62%
GLD170922P001290002017-09-20 2:46PM EDT129.005.205.305.45+0.38+7.88%315135.16%
GLD170922P001295002017-09-20 2:09PM EDT129.505.705.805.95+0.42+7.95%256037.70%
GLD170922P001300002017-09-18 10:20AM EDT130.005.336.306.450.00-104440.23%
GLD170922P001305002017-09-08 11:44PM EDT130.502.872.912.950.00-100.00%
GLD170922P001310002017-09-15 11:03AM EDT131.005.605.455.60+0.95+20.43%4210.00%
GLD170922P001320002017-09-13 10:31AM EDT132.006.356.456.550.00-210.00%
GLD170922P001325002017-09-15 11:55PM EDT132.506.856.957.050.00-110.00%
GLD170922P001340002017-09-15 11:55PM EDT134.008.008.458.550.00-270.00%