U.S. Markets close in 4 hrs 8 mins

SPDR Gold Shares (GLD)


NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
118.62+0.26 (+0.22%)
As of 11:52AM EDT. Market open.
People also watch
SLVGDXUSOSPYXLE
In The Money
Show:ListStraddle
CallsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD170630C000850002017-06-20 9:30AM EDT85.0033.4633.8534.000.00-11181.64%
GLD170630C000880002017-06-02 11:51PM EDT88.0026.8531.7035.200.00-10183296.97%
GLD170630C000890002017-06-02 11:51PM EDT89.0025.9030.9034.200.00-15169292.77%
GLD170630C000900002017-06-26 3:11PM EDT90.0028.2028.3028.45-1.30-4.41%31480.00%
GLD170630C000910002017-06-02 11:51PM EDT91.0024.9530.4031.100.00-3093284.03%
GLD170630C000920002017-06-02 11:51PM EDT92.0024.5029.3530.100.00-1054275.29%
GLD170630C000930002017-06-02 11:51PM EDT93.0026.6928.3029.350.00-1125270.75%
GLD170630C000940002017-06-02 11:51PM EDT94.0022.6027.4028.300.00-1035263.72%
GLD170630C000950002017-06-21 11:17AM EDT95.0023.5923.8524.000.00-188129.49%
GLD170630C000960002017-06-02 11:51PM EDT96.0020.1025.2526.100.00-1037242.53%
GLD170630C000970002017-06-02 11:51PM EDT97.0018.9124.4025.100.00-50104237.21%
GLD170630C000980002017-06-02 11:51PM EDT98.0020.9023.2524.400.00-443231.84%
GLD170630C000990002017-06-14 3:02PM EDT99.0021.5520.2020.550.00-536136.43%
GLD170630C001000002017-06-02 11:51PM EDT100.0021.6221.6021.850.914.62%12180213.48%
GLD170630C001010002017-06-22 11:14AM EDT101.0017.9717.8518.050.362.04%851101.47%
GLD170630C001020002017-06-02 11:51PM EDT102.0016.4019.2520.200.00-314198.29%
GLD170630C001030002017-06-02 11:51PM EDT103.0017.6018.2519.150.00-152189.99%
GLD170630C001040002017-06-02 11:51PM EDT104.0016.4017.2518.200.00-4106183.11%
GLD170630C001050002017-06-26 2:24PM EDT105.0013.4113.3013.45-3.11-18.83%141520.00%
GLD170630C001060002017-06-02 11:51PM EDT106.0016.9515.4516.150.00-1637169.82%
GLD170630C001070002017-06-02 11:51PM EDT107.0012.7214.4015.150.00-113161.47%
GLD170630C001080002017-06-27 10:21AM EDT108.0010.8510.6010.70-0.55-4.82%111049.22%
GLD170630C001090002017-06-07 12:46PM EDT109.0013.8511.3512.100.00-2149119.29%
GLD170630C001100002017-06-26 2:09PM EDT110.008.458.358.45-0.55-6.11%56420.00%
GLD170630C001110002017-06-15 10:33AM EDT111.008.508.258.600.00-354269.04%
GLD170630C001120002017-06-23 9:33AM EDT112.007.587.407.550.547.67%1015164.50%
GLD170630C001130002017-06-26 9:30AM EDT113.005.355.355.50-0.25-4.46%29160.00%
GLD170630C001140002017-06-26 3:11PM EDT114.004.254.354.45-1.22-22.30%441,4640.00%
GLD170630C001150002017-06-27 11:34AM EDT115.003.603.603.700.102.86%2458920.31%
GLD170630C001160002017-06-27 10:36AM EDT116.002.852.642.680.5423.38%10184114.75%
GLD170630C001170002017-06-27 11:07AM EDT117.001.681.681.720.2517.48%5782,56211.91%
GLD170630C001180002017-06-27 11:07AM EDT118.000.860.850.870.1114.67%1812,49810.11%
GLD170630C001190002017-06-27 11:29AM EDT119.000.350.320.340.0829.63%1,30110,40410.23%
GLD170630C001200002017-06-27 11:32AM EDT120.000.110.100.110.0337.50%94628,69210.89%
GLD170630C001210002017-06-27 10:33AM EDT121.000.060.040.050.0250.00%416,00112.89%
GLD170630C001220002017-06-27 9:36AM EDT122.000.030.020.030.0150.00%66,27815.24%
GLD170630C001230002017-06-27 9:30AM EDT123.000.010.010.02-0.01-50.00%18,08117.58%
GLD170630C001240002017-06-27 10:08AM EDT124.000.010.000.01-0.03-75.00%102,27418.75%
GLD170630C001250002017-06-27 9:46AM EDT125.000.010.000.01-0.01-50.00%711,80221.88%
GLD170630C001260002017-06-26 3:05PM EDT126.000.010.000.01-0.01-50.00%25,03824.61%
GLD170630C001270002017-06-22 11:52AM EDT127.000.020.010.02-0.01-33.33%1531,66630.08%
GLD170630C001280002017-06-23 12:39PM EDT128.000.010.000.010.00-81,22730.08%
GLD170630C001290002017-06-16 3:09PM EDT129.000.010.010.02-0.01-50.00%11,63235.94%
GLD170630C001300002017-06-22 1:20PM EDT130.000.010.000.010.00-17310,61935.16%
GLD170630C001310002017-06-22 12:35PM EDT131.000.010.000.010.00-11215638.28%
GLD170630C001320002017-06-19 9:46AM EDT132.000.010.000.01-0.02-66.67%484040.63%
GLD170630C001330002017-06-16 12:13PM EDT133.000.010.000.020.00-47768046.88%
GLD170630C001340002017-06-13 12:21PM EDT134.000.010.000.010.00-213445.31%
GLD170630C001350002017-06-15 9:30AM EDT135.000.020.000.010.00-12,29348.44%
GLD170630C001360002017-06-14 3:16PM EDT136.000.010.000.010.00-1823150.00%
GLD170630C001370002017-06-02 11:51PM EDT137.000.040.020.030.00-1526758.59%
GLD170630C001380002017-06-02 11:51PM EDT138.000.010.010.020.00-739457.81%
GLD170630C001390002017-06-12 3:29PM EDT139.000.010.000.01-0.02-66.67%1739453.13%
GLD170630C001400002017-06-09 2:59PM EDT140.000.010.000.01-0.02-66.67%1979056.25%
GLD170630C001410002017-06-06 3:39PM EDT141.000.020.000.010.00-16242457.81%
GLD170630C001420002017-06-13 2:29PM EDT142.000.010.000.010.00-1939359.38%
GLD170630C001430002017-06-02 11:51PM EDT143.000.100.000.020.00-3235966.41%
GLD170630C001440002017-06-02 11:51PM EDT144.000.020.000.010.00-340864.06%
GLD170630C001450002017-06-05 2:35PM EDT145.000.010.000.010.00-358965.63%
GLD170630C001460002017-06-02 11:51PM EDT146.000.050.000.010.00-294168.75%
GLD170630C001470002017-04-26 2:26PM EDT147.000.030.000.000.00-112050.00%
GLD170630C001480002017-04-20 10:39AM EDT148.000.040.040.070.00-168393.75%
GLD170630C001490002017-06-02 11:51PM EDT149.000.030.000.010.00-1120875.00%
GLD170630C001500002017-06-02 11:51PM EDT150.000.010.000.010.00-6057775.00%
GLD170630C001510002017-04-21 3:57PM EDT151.000.030.030.06-0.02-40.00%2526698.44%
GLD170630C001520002017-06-02 11:51PM EDT152.000.040.000.010.00-21581.25%
GLD170630C001530002017-04-18 2:17PM EDT153.000.040.010.040.00-330196.09%
GLD170630C001540002017-06-02 11:51PM EDT154.000.040.000.010.00-1041584.38%
GLD170630C001550002017-06-02 11:51PM EDT155.000.020.000.010.00-12984.38%
GLD170630C001560002017-06-02 11:51PM EDT156.000.030.000.010.00-547687.50%
GLD170630C001570002017-04-12 9:30AM EDT157.000.020.030.05-0.63-96.92%145110.55%
GLD170630C001580002017-06-02 11:51PM EDT158.000.030.000.010.00-113990.63%
GLD170630C001590002017-06-02 11:51PM EDT159.000.020.000.010.00-14293.75%
GLD170630C001600002017-06-02 11:51PM EDT160.000.050.000.010.00-110293.75%
GLD170630C001610002017-06-02 11:51PM EDT161.000.020.000.010.00-232396.88%
GLD170630C001620002016-09-21 1:27PM EDT162.001.111.091.160.00-351212.60%
GLD170630C001630002017-03-21 1:27PM EDT163.000.050.010.040.00-500654117.19%
GLD170630C001650002017-06-02 11:51PM EDT165.000.050.000.010.00-1149103.13%
PutsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD170630P000850002017-06-02 11:52PM EDT85.000.010.000.010.00-216106.25%
GLD170630P000880002017-04-24 11:28AM EDT88.000.010.000.000.00-223650.00%
GLD170630P000900002017-06-02 11:52PM EDT90.000.020.000.010.00-319690.63%
GLD170630P000910002017-06-02 11:52PM EDT91.000.040.000.010.00-2992,01487.50%
GLD170630P000920002017-06-02 11:52PM EDT92.000.050.000.010.00-29884.38%
GLD170630P000930002017-06-02 11:52PM EDT93.000.020.000.010.00-211581.25%
GLD170630P000940002016-09-16 11:47PM EDT94.000.290.270.350.00-4040134.96%
GLD170630P000950002017-06-02 11:52PM EDT95.000.010.000.010.00-1014175.00%
GLD170630P000960002017-06-02 11:52PM EDT96.000.030.000.010.00-31271.88%
GLD170630P000970002017-06-02 11:52PM EDT97.000.050.000.010.00-14668.75%
GLD170630P000980002017-06-02 11:52PM EDT98.000.020.000.010.00-4019264.06%
GLD170630P000990002017-06-02 11:52PM EDT99.000.020.000.010.00-1532960.94%
GLD170630P001000002017-06-02 11:52PM EDT100.000.020.000.010.00-144,96157.81%
GLD170630P001010002017-06-14 3:23PM EDT101.000.010.000.010.00-57154.69%
GLD170630P001020002017-06-02 11:52PM EDT102.000.010.000.010.00-28351.56%
GLD170630P001030002017-06-02 11:52PM EDT103.000.060.000.010.00-3026653.13%
GLD170630P001040002017-06-02 11:52PM EDT104.000.030.000.020.00-1679553.91%
GLD170630P001050002017-06-02 11:52PM EDT105.000.030.000.020.00-51,34350.00%
GLD170630P001060002017-06-16 12:54PM EDT106.000.010.000.01-0.09-90.00%1,00058042.97%
GLD170630P001070002017-06-19 10:10AM EDT107.000.010.010.02-0.01-50.00%17564443.36%
GLD170630P001080002017-06-12 11:53AM EDT108.000.020.010.020.01100.00%3581,06239.84%
GLD170630P001090002017-06-21 2:41PM EDT109.000.010.000.010.00-30092433.59%
GLD170630P001100002017-06-20 2:38PM EDT110.000.010.000.010.00-53,18630.47%
GLD170630P001110002017-06-21 10:12AM EDT111.000.020.000.010.00-376026.56%
GLD170630P001120002017-06-23 3:44PM EDT112.000.010.000.01-0.03-75.00%3164,50523.44%
GLD170630P001130002017-06-26 9:30AM EDT113.000.030.010.020.0150.00%12,47322.66%
GLD170630P001140002017-06-23 3:51PM EDT114.000.020.010.02-0.01-33.33%244,66019.14%
GLD170630P001150002017-06-27 9:40AM EDT115.000.020.020.03-0.01-50.00%158,07316.60%
GLD170630P001160002017-06-27 11:04AM EDT116.000.030.030.04-0.03-50.00%7855,20413.48%
GLD170630P001170002017-06-27 11:09AM EDT117.000.070.070.08-0.06-46.15%6715,15611.13%
GLD170630P001180002017-06-27 11:30AM EDT118.000.240.230.25-0.12-33.33%5507,46110.11%
GLD170630P001190002017-06-27 11:09AM EDT119.000.710.700.72-0.24-25.26%27513,59910.23%
GLD170630P001200002017-06-27 11:07AM EDT120.001.501.461.50-0.25-14.29%17011,31211.23%
GLD170630P001210002017-06-27 11:07AM EDT121.002.452.402.44-0.29-10.58%2702,81613.48%
GLD170630P001220002017-06-27 10:32AM EDT122.003.253.353.45-0.50-13.33%1012,03618.16%
GLD170630P001230002017-06-26 1:48PM EDT123.004.504.604.700.8523.29%12,03933.15%
GLD170630P001240002017-06-27 11:37AM EDT124.005.415.605.700.7716.59%250937.99%
GLD170630P001250002017-06-19 3:38PM EDT125.006.606.506.653.0585.92%335240.53%
GLD170630P001260002017-06-09 9:52AM EDT126.005.505.505.601.8550.68%1003200.00%
GLD170630P001270002017-06-12 3:01PM EDT127.006.556.656.751.8037.89%871110.00%
GLD170630P001280002017-06-07 3:55PM EDT128.005.757.407.550.00-123070.00%
GLD170630P001290002017-06-02 11:52PM EDT129.0010.027.407.500.00-1230.00%
GLD170630P001300002017-06-14 10:49AM EDT130.008.5010.6010.750.00-44,0860.00%
GLD170630P001310002017-06-26 9:53AM EDT131.0012.6412.5512.703.0932.36%1763.48%
GLD170630P001320002017-06-07 3:11PM EDT132.009.8011.0511.850.00-3480.00%
GLD170630P001330002017-03-29 12:46PM EDT133.0013.9514.2514.350.00-11550.00%
GLD170630P001340002017-06-06 9:52AM EDT134.0010.8513.0014.000.00-6600.00%
GLD170630P001350002017-06-02 11:52PM EDT135.0013.4312.9013.650.00-3280.00%
GLD170630P001360002017-04-19 9:32AM EDT136.0014.0014.2514.400.251.82%20670.00%
GLD170630P001370002017-06-02 11:52PM EDT137.0020.6514.9015.850.00-200.00%
GLD170630P001380002017-06-02 11:52PM EDT138.0014.7515.9016.850.00-000.00%
GLD170630P001390002017-04-18 10:50AM EDT139.0016.5017.2017.350.00-12130.00%
GLD170630P001400002017-06-02 11:52PM EDT140.0020.8018.1018.700.00-300.00%
GLD170630P001410002017-06-02 11:52PM EDT141.0022.0019.0519.650.00-1260.00%
GLD170630P001420002017-06-02 11:52PM EDT142.0034.2120.0520.800.00-100.00%
GLD170630P001430002017-06-02 11:52PM EDT143.0022.6520.9021.850.00-01310.00%
GLD170630P001440002016-10-19 11:27AM EDT144.0023.5523.7524.050.00-451470.00%
GLD170630P001450002016-10-27 9:49AM EDT145.0024.7524.0024.300.00-711810.00%
GLD170630P001460002017-06-02 11:52PM EDT146.0023.4024.0024.700.00-01990.00%
GLD170630P001470002017-06-02 11:52PM EDT147.0026.8524.9025.800.00-01710.00%
GLD170630P001480002016-08-12 11:17AM EDT148.0021.5022.6022.85-0.25-1.15%76240.00%
GLD170630P001490002017-06-02 11:52PM EDT149.0031.4526.9027.800.00-000.00%
GLD170630P001500002017-06-19 1:38PM EDT150.0031.6031.5031.65-3.70-10.48%58152119.34%
GLD170630P001510002017-06-02 11:52PM EDT151.0030.6028.9029.700.00-000.00%
GLD170630P001520002016-09-28 5:30PM EDT152.0026.7626.6026.900.00-100.00%
GLD170630P001530002016-07-15 11:56PM EDT153.0026.3027.7528.050.00-71710.00%
GLD170630P001540002017-06-02 11:52PM EDT154.0026.9031.9032.700.00-0260.00%
GLD170630P001560002017-06-02 11:52PM EDT156.0035.3534.1034.800.00-000.00%
GLD170630P001630002017-06-02 11:52PM EDT163.0035.1540.9041.850.00-000.00%