U.S. Markets close in 2 hrs 19 mins

SPDR Gold Trust (GLD)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
122.20+0.33 (+0.27%)
As of 1:41PM EDT. Market open.
People also watch
SLVGDXUSOSPYXLE
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD170825C001095002017-08-04 10:01AM EDT109.5010.119.8511.10+0.46+4.77%150.00%
GLD170825C001100002017-07-07 11:58PM EDT110.005.705.805.950.00-10100.00%
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 EDT113.508.348.808.950.00-11034.38%
GLD170825C001140002017-07-28 12:18PM EDT114.006.836.757.20+1.83+36.60%12790.00%
GLD170825C001145002017-08-17 11:56AM EDT114.507.687.807.95+3.14+69.16%11631.25%
GLD170825C001150002017-08-15 3:59PM EDT115.006.057.357.450.00-56229.69%
GLD170825C001155002017-08-10 10:07AM EDT115.507.007.257.450.00-107339.94%
GLD170825C001160002017-08-16 3:45PM EDT116.005.956.356.450.00-228226.51%
GLD170825C001165002017-08-15 1:01PM EDT116.504.755.855.950.00-12524.90%
GLD170825C001170002017-08-16 11:28AM EDT117.004.155.355.500.00-2010624.56%
GLD170825C001175002017-08-16 3:21PM EDT117.504.414.854.950.00-214321.63%
GLD170825C001180002017-08-17 12:50PM EDT118.004.354.354.45+0.40+10.13%41,59819.97%
GLD170825C001185002017-08-17 11:49AM EDT118.503.823.853.95+0.77+25.25%1036118.26%
GLD170825C001190002017-08-17 12:16PM EDT119.003.353.353.50+0.35+11.67%12,43417.63%
GLD170825C001195002017-08-17 12:31PM EDT119.502.842.952.99+0.33+13.15%35542515.58%
GLD170825C001200002017-08-17 1:19PM EDT120.002.492.442.53+0.44+21.46%6053914.45%
GLD170825C001205002017-08-17 12:58PM EDT120.502.032.012.10+0.37+22.29%2831,68113.62%
GLD170825C001210002017-08-17 1:19PM EDT121.001.651.601.65+0.34+25.95%6231,47512.21%
GLD170825C001215002017-08-17 1:16PM EDT121.501.341.281.31+0.32+31.37%1,1361,04512.01%
GLD170825C001220002017-08-17 1:15PM EDT122.001.050.981.00+0.22+26.51%32677311.72%
GLD170825C001225002017-08-17 1:18PM EDT122.500.770.770.78+0.14+22.22%2,3731,70212.04%
GLD170825C001230002017-08-17 1:22PM EDT123.000.600.590.61+0.14+30.43%1,6623,09112.45%
GLD170825C001235002017-08-17 12:13PM EDT123.500.450.460.48+0.08+21.62%32965112.96%
GLD170825C001245002017-08-17 1:21PM EDT124.500.300.290.31+0.06+25.00%24715214.21%
GLD170825C001250002017-08-17 1:16PM EDT125.000.260.240.26+0.07+36.84%1291,56514.99%
GLD170825C001255002017-08-17 12:36PM EDT125.500.180.200.22+0.02+12.50%256315.77%
GLD170825C001260002017-08-17 12:50PM EDT126.000.160.170.18+0.03+23.08%6749616.31%
GLD170825C001265002017-08-17 10:01AM EDT126.500.130.140.16+0.01+8.33%325417.24%
GLD170825C001270002017-08-17 1:03PM EDT127.000.130.120.13+0.03+30.00%1227917.68%
GLD170825C001275002017-08-15 10:04AM EDT127.500.060.100.120.00-401,08118.65%
GLD170825C001285002017-08-16 3:45PM EDT128.500.070.080.090.00-7971,14719.92%
GLD170825C001290002017-08-16 2:56PM EDT129.000.060.070.080.00-13274220.61%
GLD170825C001300002017-08-17 1:18PM EDT130.000.050.060.060.00-2321.78%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD170825P001095002017-08-11 12:35PM EDT109.500.010.000.020.00-46430.47%
GLD170825P001100002017-08-07 10:12AM EDT110.000.010.000.02-0.01-50.00%33929.30%
GLD170825P001105002017-07-17 12:48PM EDT110.500.110.040.060.00-1033.01%
GLD170825P001110002017-08-14 9:30AM EDT111.000.010.000.010.00-111325.00%
GLD170825P001115002017-08-09 10:20AM EDT111.500.010.000.020.00-12325.78%
GLD170825P001120002017-08-02 12:00PM EDT112.000.020.010.030.00-10018326.17%
GLD170825P001125002017-08-14 9:30AM EDT112.500.010.000.010.00-174221.88%
GLD170825P001130002017-08-15 9:30AM EDT113.000.030.000.010.00-158420.70%
GLD170825P001135002017-07-28 10:46AM EDT113.500.050.040.06-0.03-37.50%350025.49%
GLD170825P001140002017-08-10 3:55PM EDT114.000.020.000.020.00-322,37120.31%
GLD170825P001145002017-08-11 11:45AM EDT114.500.010.000.02-0.01-50.00%263719.14%
GLD170825P001150002017-08-16 12:27PM EDT115.000.020.000.010.00-143516.41%
GLD170825P001155002017-08-11 12:51PM EDT115.500.020.010.02-0.03-60.00%13,55216.99%
GLD170825P001160002017-08-16 11:10AM EDT116.000.020.000.020.00-33,81915.82%
GLD170825P001165002017-08-14 10:13AM EDT116.500.020.010.020.00-3002,54914.84%
GLD170825P001170002017-08-16 3:39PM EDT117.000.020.010.020.00-1632913.67%
GLD170825P001175002017-08-14 10:47AM EDT117.500.030.010.020.00-93,15412.50%
GLD170825P001180002017-08-17 9:41AM EDT118.000.020.010.02-0.03-60.00%103,54111.33%
GLD170825P001185002017-08-16 11:04AM EDT118.500.080.020.030.00-518,03010.94%
GLD170825P001190002017-08-17 10:34AM EDT119.000.040.030.04-0.05-55.56%691,44810.25%
GLD170825P001195002017-08-17 10:25AM EDT119.500.050.040.05-0.04-44.44%699609.38%
GLD170825P001200002017-08-17 11:59AM EDT120.000.090.070.09-0.07-43.75%2752,6649.28%
GLD170825P001205002017-08-17 11:50AM EDT120.500.140.130.15-0.12-46.15%3071,2129.08%
GLD170825P001210002017-08-17 11:56AM EDT121.000.270.230.25-0.11-28.95%7261,5459.06%
GLD170825P001215002017-08-17 12:01PM EDT121.500.440.380.40-0.16-26.67%2945249.11%
GLD170825P001220002017-08-17 1:03PM EDT122.000.570.600.63-0.27-32.14%3981,2049.50%
GLD170825P001225002017-08-17 1:22PM EDT122.500.900.850.89-0.31-25.62%4443029.52%
GLD170825P001230002017-08-17 1:03PM EDT123.001.171.181.22-0.36-23.53%641079.82%
GLD170825P001235002017-08-17 12:45PM EDT123.501.631.541.57-0.68-29.44%381129.72%
GLD170825P001240002017-08-17 12:45PM EDT124.002.041.962.00-0.40-16.39%601110.35%
GLD170825P001250002017-08-17 10:01AM EDT125.002.802.812.90-0.90-24.32%173311.18%
GLD170825P001255002017-08-17 1:19PM EDT125.503.403.253.400.00-14512.60%