U.S. Markets close in 2 hrs 1 mins

SPDR Gold Shares (GLD)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
122.79-0.83 (-0.67%)
As of 1:59PM EDT. Market open.
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 EDT114.507.757.708.400.00-111157.81%
GLD170922C001150002017-09-18 3:35PM EDT115.009.207.758.050.00-13755.08%
GLD170922C001155002017-08-15 3:01PM EDT115.505.756.907.100.00-24230.00%
GLD170922C001160002017-09-18 9:44AM EDT116.008.856.756.900.00-76649.22%
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%194222.51%
GLD170922C001175002017-09-01 3:14PM EDT117.508.578.009.40+1.17+15.81%1051159.81%
GLD170922C001180002017-09-20 2:34PM EDT118.005.604.754.900.00-437237.21%
GLD170922C001185002017-09-19 10:37AM EDT118.505.964.254.400.00-118034.18%
GLD170922C001190002017-09-07 12:49PM EDT119.009.048.959.150.00-136196.04%
GLD170922C001195002017-09-20 2:46PM EDT119.504.353.303.450.00-5535730.96%
GLD170922C001200002017-09-20 3:42PM EDT120.003.742.802.920.00-2417225.88%
GLD170922C001205002017-09-13 11:21AM EDT120.505.285.005.150.00-1210106.40%
GLD170922C001210002017-09-21 11:12AM EDT121.001.741.821.91-1.64-48.52%14217718.46%
GLD170922C001215002017-09-21 12:42PM EDT121.501.541.381.40-0.55-26.32%70841714.36%
GLD170922C001220002017-09-21 11:46AM EDT122.001.100.940.97-0.56-33.73%3511,34913.09%
GLD170922C001225002017-09-21 1:27PM EDT122.500.510.560.57-0.69-57.50%1,16876111.28%
GLD170922C001230002017-09-21 1:34PM EDT123.000.280.260.28-0.68-70.83%1,81645110.35%
GLD170922C001235002017-09-21 1:10PM EDT123.500.140.120.13-0.50-78.12%3,2861,47110.60%
GLD170922C001240002017-09-21 1:29PM EDT124.000.050.050.06-0.37-88.10%5061,05311.23%
GLD170922C001245002017-09-21 1:26PM EDT124.500.030.020.03-0.24-88.89%6712,42612.11%
GLD170922C001250002017-09-21 12:42PM EDT125.000.020.010.02-0.14-87.50%3,7134,62713.67%
GLD170922C001255002017-09-21 12:56PM EDT125.500.020.010.02-0.08-80.00%2723,63216.21%
GLD170922C001260002017-09-21 1:36PM EDT126.000.010.000.01-0.05-83.33%5873,52416.41%
GLD170922C001265002017-09-21 10:57AM EDT126.500.010.000.01-0.04-80.00%193,27018.75%
GLD170922C001270002017-09-21 12:32PM EDT127.000.010.000.01-0.02-66.67%324,00721.09%
GLD170922C001275002017-09-21 10:33AM EDT127.500.010.000.01-0.02-66.67%1151,81922.66%
GLD170922C001280002017-09-21 10:20AM EDT128.000.010.000.01-0.01-50.00%573,13325.00%
GLD170922C001285002017-09-21 9:51AM EDT128.500.010.000.01-0.01-50.00%764327.34%
GLD170922C001290002017-09-21 9:37AM EDT129.000.010.000.01-0.01-50.00%11,54628.91%
GLD170922C001295002017-09-21 10:20AM EDT129.500.010.000.010.00-11,62031.25%
GLD170922C001300002017-09-20 2:49PM EDT130.000.010.000.010.00-1,9021,77632.81%
GLD170922C001305002017-09-20 3:38PM EDT130.500.020.000.010.00-53465235.16%
GLD170922C001310002017-09-20 3:02PM EDT131.000.010.000.010.00-23052136.72%
GLD170922C001315002017-09-20 3:23PM EDT131.500.010.000.010.00-60884539.06%
GLD170922C001320002017-09-18 3:20PM EDT132.000.010.000.010.00-822040.63%
GLD170922C001325002017-09-11 9:32AM EDT132.500.120.020.030.00-328049.22%
GLD170922C001330002017-09-18 10:51AM EDT133.000.010.000.010.00-146843.75%
GLD170922C001335002017-09-18 9:36AM EDT133.500.010.000.010.00-114946.09%
GLD170922C001340002017-09-15 10:12AM EDT134.000.020.010.02-0.14-87.50%16950.00%
GLD170922C001345002017-09-08 11:58PM EDT134.500.140.120.140.00-43072.85%
GLD170922C001350002017-09-12 10:00AM EDT135.000.020.010.020.00-780553.91%
GLD170922C001355002017-09-13 12:29PM EDT135.500.020.010.020.00-14955.47%
GLD170922C001400002017-09-15 3:50PM EDT140.000.010.000.01-0.01-50.00%8838262.50%
PutsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD170922P001140002017-09-07 2:09PM EDT114.000.010.010.020.00-56345.70%
GLD170922P001145002017-09-07 11:12AM EDT114.500.020.010.020.00-131643.36%
GLD170922P001150002017-09-13 12:51PM EDT115.000.010.000.010.00-1951,42137.50%
GLD170922P001155002017-09-01 10:00AM EDT115.500.040.030.04-0.01-20.00%112842.97%
GLD170922P001160002017-09-13 12:39PM EDT116.000.010.000.010.00-3381,39532.81%
GLD170922P001165002017-09-20 2:05PM EDT116.500.020.000.010.00-14031.25%
GLD170922P001170002017-09-20 2:05PM EDT117.000.020.000.010.00-520228.91%
GLD170922P001175002017-09-20 2:05PM EDT117.500.020.000.010.00-1121,20126.56%
GLD170922P001180002017-09-20 2:41PM EDT118.000.020.000.010.00-17661124.22%
GLD170922P001185002017-09-20 3:30PM EDT118.500.010.000.010.00-3836421.88%
GLD170922P001190002017-09-20 2:05PM EDT119.000.030.000.010.00-11,90219.53%
GLD170922P001195002017-09-15 10:29AM EDT119.500.020.010.020.00-1524819.53%
GLD170922P001200002017-09-21 11:45AM EDT120.000.010.000.01-0.01-50.00%212,35015.24%
GLD170922P001205002017-09-21 1:24PM EDT120.500.010.000.01-0.05-83.33%591912.89%
GLD170922P001210002017-09-21 12:48PM EDT121.000.020.020.03-0.05-71.43%6842,60212.70%
GLD170922P001215002017-09-21 1:29PM EDT121.500.040.030.05-0.04-50.00%5562,52711.33%
GLD170922P001220002017-09-21 12:18PM EDT122.000.080.090.10-0.05-38.46%1,4966,54710.16%
GLD170922P001225002017-09-21 1:30PM EDT122.500.230.200.22+0.02+9.52%19,41917,5369.57%
GLD170922P001230002017-09-21 1:38PM EDT123.000.450.430.45+0.10+28.57%1,9213,5849.23%
GLD170922P001240002017-09-21 1:34PM EDT124.001.181.191.23+0.42+55.26%1,0239,1638.59%
GLD170922P001245002017-09-21 1:23PM EDT124.501.661.661.70+0.58+53.70%1,8782,4680.00%
GLD170922P001250002017-09-21 1:16PM EDT125.002.162.112.23+0.66+44.00%8492,35513.67%
GLD170922P001255002017-09-21 1:35PM EDT125.502.642.652.71+0.52+24.53%1133,1906.25%
GLD170922P001260002017-09-21 1:39PM EDT126.003.173.103.25+0.77+32.08%1661,10521.09%
GLD170922P001265002017-09-21 9:39AM EDT126.503.873.603.75+0.67+20.94%21,00923.63%
GLD170922P001270002017-09-21 1:01PM EDT127.004.094.104.25+0.64+18.55%261,42826.17%
GLD170922P001275002017-09-20 2:34PM EDT127.503.954.604.700.00-167220.00%
GLD170922P001280002017-09-21 12:00PM EDT128.004.955.105.25+1.45+41.43%1056731.06%
GLD170922P001285002017-09-21 11:21AM EDT128.505.655.605.70+1.00+21.51%11550.00%
GLD170922P001290002017-09-20 2:46PM EDT129.005.206.106.200.00-31240.00%
GLD170922P001295002017-09-20 2:09PM EDT129.505.706.606.700.00-25590.00%
GLD170922P001300002017-09-21 11:02AM EDT130.007.427.107.20+2.09+39.21%9440.00%
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%
GLD170922P001340002017-09-21 12:41PM EDT134.0011.1011.0511.30+3.10+38.75%4765.63%