U.S. Markets close in 2 hrs 20 mins

SPDR® Gold Shares (GLD)


NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
119.27+0.01 (+0.01%)
As of 1:40PM EDT. Market open.
People also watch
SLVGDXUSOSPYXLE
In The Money
Show:ListStraddle
CallsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD170728C001095002017-07-14 11:54PM EDT109.506.557.307.450.00-930.00%
GLD170728C001100002017-07-24 10:17AM EDT110.009.559.259.551.1814.10%81751.17%
GLD170728C001115002017-07-18 9:36AM EDT111.506.507.458.100.00-3015246.68%
GLD170728C001120002017-07-20 3:35PM EDT112.006.227.007.800.00-182351.37%
GLD170728C001125002017-07-11 10:25AM EDT112.502.864.354.450.00-10250.00%
GLD170728C001130002017-07-20 3:12PM EDT113.005.356.106.550.00-413937.94%
GLD170728C001135002017-07-13 10:39AM EDT113.502.643.403.500.00-120.00%
GLD170728C001140002017-07-21 3:24PM EDT114.005.305.105.500.8519.10%2219831.54%
GLD170728C001150002017-07-21 2:16PM EDT115.004.354.254.350.9527.94%3843220.51%
GLD170728C001155002017-07-24 12:15PM EDT115.503.803.803.900.051.33%613821.00%
GLD170728C001160002017-07-24 12:16PM EDT116.003.293.303.40-0.06-1.79%1632,57318.90%
GLD170728C001165002017-07-24 10:39AM EDT116.502.962.832.880.010.34%231,08815.97%
GLD170728C001170002017-07-24 12:19PM EDT117.002.262.342.38-0.12-5.04%3285,46413.82%
GLD170728C001175002017-07-24 10:42AM EDT117.502.031.881.920.126.28%223,11412.84%
GLD170728C001180002017-07-24 12:15PM EDT118.001.441.481.51-0.03-2.04%8211,89312.60%
GLD170728C001185002017-07-24 12:46PM EDT118.501.091.061.11-0.03-2.68%523,27111.77%
GLD170728C001190002017-07-24 1:00PM EDT119.000.770.750.78-0.05-6.10%4714,36911.43%
GLD170728C001195002017-07-24 1:22PM EDT119.500.530.500.52-0.07-11.67%1,8041,35311.28%
GLD170728C001200002017-07-24 1:04PM EDT120.000.320.330.34-0.09-21.95%4,21415,04411.45%
GLD170728C001205002017-07-24 1:20PM EDT120.500.210.210.22-0.07-25.00%1,2591,69311.82%
GLD170728C001210002017-07-24 1:14PM EDT121.000.140.140.15-0.07-33.33%4481,30512.50%
GLD170728C001215002017-07-24 11:57AM EDT121.500.100.090.10-0.05-33.33%81978913.04%
GLD170728C001220002017-07-24 12:59PM EDT122.000.070.060.07-0.04-36.36%5321,00913.77%
GLD170728C001225002017-07-24 12:08PM EDT122.500.050.040.05-0.05-50.00%5882914.45%
GLD170728C001230002017-07-21 3:38PM EDT123.000.070.070.080.0116.67%451,23217.97%
GLD170728C001235002017-07-24 9:36AM EDT123.500.040.020.03-0.03-42.86%144216.21%
GLD170728C001240002017-07-24 10:55AM EDT124.000.030.020.03-0.02-40.00%121,59317.77%
GLD170728C001245002017-07-21 3:38PM EDT124.500.050.040.050.0125.00%1,62538121.09%
GLD170728C001250002017-07-24 12:59PM EDT125.000.020.010.02-0.02-50.00%1,03071019.53%
GLD170728C001255002017-07-24 10:32AM EDT125.500.020.010.02-0.01-33.33%241,00420.70%
GLD170728C001260002017-07-14 9:33AM EDT126.000.030.020.03-0.01-25.00%1031323.63%
GLD170728C001265002017-07-03 11:02AM EDT126.500.070.040.050.00-2227.34%
GLD170728C001270002017-07-18 10:32AM EDT127.000.020.020.030.00-18126.56%
GLD170728C001275002017-07-17 1:11PM EDT127.500.020.020.030.00-50551527.74%
GLD170728C001280002017-07-14 9:37AM EDT128.000.020.010.02-0.01-33.33%555227.74%
GLD170728C001285002017-07-21 1:47PM EDT128.500.020.010.020.00-406928.91%
GLD170728C001290002017-07-07 10:55AM EDT129.000.020.020.04-0.03-60.00%116533.40%
GLD170728C001295002017-07-10 10:43AM EDT129.500.020.010.020.00-263731.25%
GLD170728C001300002017-07-13 9:36AM EDT130.000.010.010.020.00-510232.81%
GLD170728C001350002017-06-16 11:50PM EDT135.000.030.030.050.00-120850.78%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD170728P001095002017-07-13 11:48AM EDT109.500.050.020.030.00-293834.77%
GLD170728P001100002017-07-21 3:59PM EDT110.000.010.000.010.00-1882928.91%
GLD170728P001105002017-07-18 9:59AM EDT110.500.010.000.010.00-5727.34%
GLD170728P001110002017-07-14 11:55PM EDT111.000.040.030.040.00-16031.25%
GLD170728P001115002017-07-19 10:29AM EDT111.500.020.000.010.00-383924.22%
GLD170728P001120002017-07-19 3:19PM EDT112.000.020.000.010.00-1047922.66%
GLD170728P001125002017-07-21 9:53AM EDT112.500.010.000.01-0.01-50.00%14,08321.49%
GLD170728P001130002017-07-21 12:22PM EDT113.000.020.010.020.00-1277622.07%
GLD170728P001135002017-07-21 3:16PM EDT113.500.010.000.02-0.02-66.67%288820.51%
GLD170728P001140002017-07-21 3:16PM EDT114.000.020.010.020.00-610,60018.95%
GLD170728P001145002017-07-21 2:20PM EDT114.500.020.010.02-0.03-60.00%12213017.38%
GLD170728P001150002017-07-24 12:16PM EDT115.000.020.010.02-0.01-33.33%371,89115.82%
GLD170728P001155002017-07-21 3:36PM EDT115.500.030.020.03-0.02-40.00%3879915.24%
GLD170728P001160002017-07-24 11:59AM EDT116.000.030.020.03-0.01-25.00%4114,20413.48%
GLD170728P001165002017-07-24 10:58AM EDT116.500.040.030.04-0.02-33.33%252,91512.50%
GLD170728P001170002017-07-24 11:25AM EDT117.000.040.050.06-0.04-50.00%1364,27811.72%
GLD170728P001175002017-07-24 12:54PM EDT117.500.080.080.09-0.03-27.27%1,1032,04510.94%
GLD170728P001180002017-07-24 12:46PM EDT118.000.150.140.15-0.05-25.00%6732,35610.40%
GLD170728P001185002017-07-24 1:17PM EDT118.500.250.250.26-0.09-26.47%7831,44710.16%
GLD170728P001190002017-07-24 1:09PM EDT119.000.450.440.45-0.09-16.67%2041,69110.35%
GLD170728P001195002017-07-24 1:19PM EDT119.500.670.680.70-0.12-15.19%1,15947810.35%
GLD170728P001200002017-07-24 12:19PM EDT120.001.101.001.030.00-20942910.65%
GLD170728P001205002017-07-24 12:16PM EDT120.501.421.361.40-0.09-5.96%4336510.60%
GLD170728P001210002017-07-24 12:15PM EDT121.001.851.801.840.021.09%6634811.23%
GLD170728P001215002017-07-24 12:15PM EDT121.502.302.262.30-0.03-1.29%2733911.82%
GLD170728P001220002017-07-24 1:14PM EDT122.002.752.732.78-0.02-0.72%1351612.70%
GLD170728P001225002017-07-21 1:24PM EDT122.503.303.253.35-4.00-54.79%153817.87%
GLD170728P001230002017-07-21 3:27PM EDT123.003.753.753.85-0.81-17.76%21219.83%
GLD170728P001235002017-07-24 12:15PM EDT123.504.254.204.25-0.90-17.48%341215.24%
GLD170728P001245002017-07-07 11:44PM EDT124.507.809.109.300.00-1010109.72%
GLD170728P001250002017-07-18 10:42AM EDT125.006.805.705.800.00-4424.22%
GLD170728P001255002017-06-23 11:50PM EDT125.506.256.106.200.00-6100.00%
GLD170728P001260002017-07-07 11:44PM EDT126.009.5510.6010.800.00-11119.09%
GLD170728P001350002017-07-21 11:49PM EDT135.0016.5015.4515.950.00-1065.63%