U.S. Markets closed

SPDR Gold Shares (GLD)


NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
119.42+0.50 (+0.42%)
At close: 4:00PM EDT
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 EDT85.0033.4633.8534.000.00-110.00%
GLD170630C000880002017-06-02 11:51PM EDT88.0026.8531.7035.200.00-10183219.63%
GLD170630C000890002017-06-02 11:51PM EDT89.0025.9030.9034.200.00-15169217.04%
GLD170630C000900002017-06-23 3:49PM EDT90.0029.5029.4029.55-3.56-10.77%415098.05%
GLD170630C000910002017-06-02 11:51PM EDT91.0024.9530.4031.100.00-3093211.43%
GLD170630C000920002017-06-02 11:51PM EDT92.0024.5029.3530.100.00-1054204.69%
GLD170630C000930002017-06-02 11:51PM EDT93.0026.6928.3029.350.00-1125201.71%
GLD170630C000940002017-06-02 11:51PM EDT94.0022.6027.4028.300.00-1035196.44%
GLD170630C000950002017-06-21 11:17AM EDT95.0023.5923.8524.000.00-1880.00%
GLD170630C000960002017-06-02 11:51PM EDT96.0020.1025.2526.100.00-1037179.54%
GLD170630C000970002017-06-02 11:51PM EDT97.0018.9124.4025.100.00-50104175.83%
GLD170630C000980002017-06-02 11:51PM EDT98.0020.9023.2524.400.00-443172.07%
GLD170630C000990002017-06-14 3:02PM EDT99.0021.5520.2020.550.00-53678.13%
GLD170630C001000002017-06-02 11:51PM EDT100.0021.6221.6021.850.914.62%12180157.72%
GLD170630C001010002017-06-22 11:14AM EDT101.0017.9717.8518.050.362.04%8510.00%
GLD170630C001020002017-06-02 11:51PM EDT102.0016.4019.2520.200.00-314146.19%
GLD170630C001030002017-06-02 11:51PM EDT103.0017.6018.2519.150.00-152139.80%
GLD170630C001040002017-06-02 11:51PM EDT104.0016.4017.2518.200.00-4106134.67%
GLD170630C001050002017-06-14 10:36AM EDT105.0016.5214.1514.700.00-415266.80%
GLD170630C001060002017-06-02 11:51PM EDT106.0016.9515.4516.150.00-1637124.85%
GLD170630C001070002017-06-02 11:51PM EDT107.0012.7214.4015.150.00-113118.46%
GLD170630C001080002017-06-16 2:35PM EDT108.0011.4011.2511.45-0.60-5.00%111036.33%
GLD170630C001090002017-06-07 12:46PM EDT109.0013.8511.3512.100.00-214982.76%
GLD170630C001100002017-06-22 11:47AM EDT110.009.008.909.000.404.65%36400.00%
GLD170630C001110002017-06-15 10:33AM EDT111.008.508.258.600.00-354238.77%
GLD170630C001120002017-06-23 9:33AM EDT112.007.587.407.550.547.67%1015132.52%
GLD170630C001130002017-06-19 1:45PM EDT113.005.605.455.55-0.86-13.31%519670.00%
GLD170630C001140002017-06-23 12:17PM EDT114.005.475.405.550.9220.22%251,43925.29%
GLD170630C001150002017-06-23 12:20PM EDT115.004.454.454.550.4511.25%2158321.58%
GLD170630C001160002017-06-23 11:17AM EDT116.003.573.453.550.5819.40%2277817.82%
GLD170630C001170002017-06-23 3:06PM EDT117.002.572.492.570.4722.38%2482,37814.45%
GLD170630C001180002017-06-23 3:56PM EDT118.001.611.581.640.3527.78%6452,13311.82%
GLD170630C001190002017-06-23 3:57PM EDT119.000.830.840.870.1929.69%1,1169,36110.45%
GLD170630C001200002017-06-23 3:58PM EDT120.000.360.360.380.0828.57%2,35527,59610.25%
GLD170630C001210002017-06-23 3:58PM EDT121.000.140.140.150.0216.67%1,6455,59210.74%
GLD170630C001220002017-06-23 3:59PM EDT122.000.060.060.07-0.01-14.29%5666,07812.01%
GLD170630C001230002017-06-23 2:04PM EDT123.000.040.030.040.00-128,09713.67%
GLD170630C001240002017-06-23 1:57PM EDT124.000.040.020.030.02100.00%72,27615.82%
GLD170630C001250002017-06-22 3:21PM EDT125.000.030.020.030.00-611,83818.56%
GLD170630C001260002017-06-22 12:20PM EDT126.000.020.010.020.00-55,02819.92%
GLD170630C001270002017-06-22 11:52AM EDT127.000.020.010.02-0.01-33.33%1531,66622.27%
GLD170630C001280002017-06-23 12:39PM EDT128.000.010.000.010.00-81,22722.66%
GLD170630C001290002017-06-16 3:09PM EDT129.000.010.010.02-0.01-50.00%11,63226.95%
GLD170630C001300002017-06-22 1:20PM EDT130.000.010.000.010.00-17310,61926.95%
GLD170630C001310002017-06-22 12:35PM EDT131.000.010.000.010.00-11215628.91%
GLD170630C001320002017-06-19 9:46AM EDT132.000.010.000.01-0.02-66.67%484031.25%
GLD170630C001330002017-06-16 12:13PM EDT133.000.010.000.020.00-47768035.94%
GLD170630C001340002017-06-13 12:21PM EDT134.000.010.000.010.00-213435.16%
GLD170630C001350002017-06-15 9:30AM EDT135.000.020.000.010.00-12,29337.50%
GLD170630C001360002017-06-14 3:16PM EDT136.000.010.000.010.00-1823139.06%
GLD170630C001370002017-06-02 11:51PM EDT137.000.040.020.030.00-1526746.88%
GLD170630C001380002017-06-02 11:51PM EDT138.000.010.010.020.00-739446.88%
GLD170630C001390002017-06-12 3:29PM EDT139.000.010.000.01-0.02-66.67%1739445.31%
GLD170630C001400002017-06-09 2:59PM EDT140.000.010.000.01-0.02-66.67%1979046.88%
GLD170630C001410002017-06-06 3:39PM EDT141.000.020.000.010.00-16242448.44%
GLD170630C001420002017-06-13 2:29PM EDT142.000.010.000.010.00-1939350.78%
GLD170630C001430002017-06-02 11:51PM EDT143.000.100.000.020.00-3235952.34%
GLD170630C001440002017-06-02 11:51PM EDT144.000.020.000.010.00-340850.00%
GLD170630C001450002017-06-05 2:35PM EDT145.000.010.000.010.00-358953.13%
GLD170630C001460002017-06-02 11:51PM EDT146.000.050.000.010.00-294153.13%
GLD170630C001470002017-04-26 2:26PM EDT147.000.030.000.000.00-112025.00%
GLD170630C001480002017-04-20 10:39AM EDT148.000.040.040.070.00-168374.61%
GLD170630C001490002017-06-02 11:51PM EDT149.000.030.000.010.00-1120859.38%
GLD170630C001500002017-06-02 11:51PM EDT150.000.010.000.010.00-6057760.94%
GLD170630C001510002017-04-21 3:57PM EDT151.000.030.030.06-0.02-40.00%2526678.52%
GLD170630C001520002017-06-02 11:51PM EDT152.000.040.000.010.00-21564.06%
GLD170630C001530002017-04-18 2:17PM EDT153.000.040.010.040.00-330176.56%
GLD170630C001540002017-06-02 11:51PM EDT154.000.040.000.010.00-1041565.63%
GLD170630C001550002017-06-02 11:51PM EDT155.000.020.000.010.00-12968.75%
GLD170630C001560002017-06-02 11:51PM EDT156.000.030.000.010.00-547668.75%
GLD170630C001570002017-04-12 9:30AM EDT157.000.020.030.05-0.63-96.92%14588.28%
GLD170630C001580002017-06-02 11:51PM EDT158.000.030.000.010.00-113971.88%
GLD170630C001590002017-06-02 11:51PM EDT159.000.020.000.010.00-14275.00%
GLD170630C001600002017-06-02 11:51PM EDT160.000.050.000.010.00-110275.00%
GLD170630C001610002017-06-02 11:51PM EDT161.000.020.000.010.00-232378.13%
GLD170630C001620002016-09-21 1:27PM EDT162.001.111.091.160.00-351170.61%
GLD170630C001630002017-03-21 1:27PM EDT163.000.050.010.040.00-50065493.75%
GLD170630C001650002017-06-02 11:51PM EDT165.000.050.000.010.00-114982.81%
PutsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD170630P000850002017-06-02 11:52PM EDT85.000.010.000.010.00-21690.63%
GLD170630P000880002017-04-24 11:28AM EDT88.000.010.000.000.00-223650.00%
GLD170630P000900002017-06-02 11:52PM EDT90.000.020.000.010.00-319675.00%
GLD170630P000910002017-06-02 11:52PM EDT91.000.040.000.010.00-2992,01471.88%
GLD170630P000920002017-06-02 11:52PM EDT92.000.050.000.010.00-29868.75%
GLD170630P000930002017-06-02 11:52PM EDT93.000.020.000.010.00-211567.19%
GLD170630P000940002016-09-16 11:47PM EDT94.000.290.270.350.00-4040112.70%
GLD170630P000950002017-06-02 11:52PM EDT95.000.010.000.010.00-1014162.50%
GLD170630P000960002017-06-02 11:52PM EDT96.000.030.000.010.00-31259.38%
GLD170630P000970002017-06-02 11:52PM EDT97.000.050.000.010.00-14656.25%
GLD170630P000980002017-06-02 11:52PM EDT98.000.020.000.010.00-4019254.69%
GLD170630P000990002017-06-02 11:52PM EDT99.000.020.000.010.00-1532951.56%
GLD170630P001000002017-06-02 11:52PM EDT100.000.020.000.010.00-144,96150.00%
GLD170630P001010002017-06-14 3:23PM EDT101.000.010.000.010.00-57150.00%
GLD170630P001020002017-06-02 11:52PM EDT102.000.010.000.010.00-28346.88%
GLD170630P001030002017-06-02 11:52PM EDT103.000.060.000.010.00-3026644.53%
GLD170630P001040002017-06-02 11:52PM EDT104.000.030.000.020.00-1679545.70%
GLD170630P001050002017-06-02 11:52PM EDT105.000.030.000.020.00-51,34342.97%
GLD170630P001060002017-06-16 12:54PM EDT106.000.010.000.01-0.09-90.00%1,00058036.72%
GLD170630P001070002017-06-19 10:10AM EDT107.000.010.010.02-0.01-50.00%17564437.50%
GLD170630P001080002017-06-12 11:53AM EDT108.000.020.010.020.01100.00%3581,06234.38%
GLD170630P001090002017-06-21 2:41PM EDT109.000.010.000.010.00-30092428.91%
GLD170630P001100002017-06-20 2:38PM EDT110.000.010.000.010.00-53,18626.56%
GLD170630P001110002017-06-21 10:12AM EDT111.000.020.000.010.00-376023.83%
GLD170630P001120002017-06-23 3:44PM EDT112.000.010.000.01-0.03-75.00%3164,50521.09%
GLD170630P001130002017-06-22 9:45AM EDT113.000.020.010.02-0.02-50.00%82,47320.70%
GLD170630P001140002017-06-23 3:51PM EDT114.000.020.010.02-0.01-33.33%244,66017.77%
GLD170630P001150002017-06-23 3:02PM EDT115.000.020.010.03-0.02-50.00%4548,09815.82%
GLD170630P001160002017-06-23 3:46PM EDT116.000.030.030.04-0.04-57.14%3545,01813.58%
GLD170630P001170002017-06-23 3:55PM EDT117.000.050.050.06-0.07-58.33%4204,31411.23%
GLD170630P001180002017-06-23 3:59PM EDT118.000.140.130.14-0.15-51.72%1,2796,8999.91%
GLD170630P001190002017-06-23 3:59PM EDT119.000.390.370.39-0.29-42.65%3,56213,0339.45%
GLD170630P001200002017-06-23 3:59PM EDT120.000.890.880.92-0.48-35.04%80711,1899.55%
GLD170630P001210002017-06-23 3:59PM EDT121.001.681.651.71-0.50-22.94%832,81110.21%
GLD170630P001220002017-06-23 3:50PM EDT122.002.562.582.64-0.41-13.80%1502,11111.62%
GLD170630P001230002017-06-23 12:20PM EDT123.003.653.553.65-0.42-10.32%32,03815.33%
GLD170630P001240002017-06-23 1:00PM EDT124.004.644.504.65-1.18-20.27%551418.56%
GLD170630P001250002017-06-19 3:38PM EDT125.006.606.506.653.0585.92%335249.46%
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 EDT130.008.5010.6010.750.00-44,08642.29%
GLD170630P001310002017-06-08 1:00PM EDT131.009.5510.0510.700.00-3270.00%
GLD170630P001320002017-06-07 3:11PM EDT132.009.8011.0511.850.00-3480.00%
GLD170630P001330002017-03-29 12:46PM EDT133.0013.9514.2514.350.00-115572.66%
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%58152134.33%
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%