U.S. Markets open in 9 hrs 18 mins

SPDR Gold Shares (GLD)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
124.62+0.26 (+0.21%)
At close: 4:00PM EDT
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 EDT114.507.757.708.400.00-11110.00%
GLD170922C001150002017-09-18 3:35PM EDT115.009.209.559.700.00-13749.61%
GLD170922C001155002017-08-15 3:01PM EDT115.505.756.907.100.00-24230.00%
GLD170922C001160002017-09-18 9:44AM EDT116.008.858.508.700.00-76645.31%
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%194151.27%
GLD170922C001175002017-09-01 3:14PM EDT117.508.578.009.40+1.17+15.81%105196.39%
GLD170922C001180002017-09-12 9:47AM EDT118.008.237.507.600.00-137673.24%
GLD170922C001185002017-09-19 10:37AM EDT118.505.966.056.20-2.78-31.81%118133.99%
GLD170922C001190002017-09-07 12:49PM EDT119.009.048.959.150.00-136132.03%
GLD170922C001195002017-09-18 11:04AM EDT119.504.915.055.200.00-236029.30%
GLD170922C001200002017-09-19 11:25AM EDT120.004.354.554.70+0.30+7.41%217327.05%
GLD170922C001205002017-09-13 11:21AM EDT120.505.285.005.150.00-121056.20%
GLD170922C001210002017-09-19 11:49AM EDT121.003.403.603.70+0.11+3.34%319822.27%
GLD170922C001215002017-09-19 3:12PM EDT121.503.063.103.25+0.01+0.33%242322.56%
GLD170922C001220002017-09-19 3:21PM EDT122.002.622.642.73+0.41+18.55%751,35718.95%
GLD170922C001225002017-09-19 9:31AM EDT122.502.122.192.27+0.10+4.95%122117.92%
GLD170922C001230002017-09-19 3:48PM EDT123.001.831.771.81+0.33+22.00%7644216.31%
GLD170922C001235002017-09-19 11:05AM EDT123.501.311.371.41+0.16+13.91%1667415.92%
GLD170922C001240002017-09-19 3:59PM EDT124.001.051.041.06+0.05+5.00%45575115.72%
GLD170922C001245002017-09-19 3:59PM EDT124.500.760.740.77+0.01+1.33%1,4242,29415.72%
GLD170922C001250002017-09-19 3:59PM EDT125.000.520.510.53-0.01-1.89%2,5161,53015.58%
GLD170922C001255002017-09-19 3:58PM EDT125.500.350.330.350.00-6623,53215.58%
GLD170922C001260002017-09-19 3:59PM EDT126.000.220.220.23-0.03-12.00%2082,48215.87%
GLD170922C001265002017-09-19 3:48PM EDT126.500.130.130.14-0.05-27.78%942,05615.92%
GLD170922C001270002017-09-19 3:59PM EDT127.000.100.090.10-0.01-9.09%1,3543,01516.90%
GLD170922C001275002017-09-19 1:50PM EDT127.500.050.050.06-0.03-37.50%91,99716.99%
GLD170922C001280002017-09-19 12:37PM EDT128.000.030.030.05-0.04-57.14%433,17018.56%
GLD170922C001285002017-09-19 11:57AM EDT128.500.030.020.03-0.01-25.00%136018.75%
GLD170922C001290002017-09-19 3:52PM EDT129.000.020.010.03-0.02-50.00%2231,26520.70%
GLD170922C001295002017-09-18 9:40AM EDT129.500.030.010.020.00-1561921.09%
GLD170922C001300002017-09-19 12:07PM EDT130.000.020.010.020.00-21,29322.85%
GLD170922C001305002017-09-18 11:28AM EDT130.500.030.010.020.00-524724.61%
GLD170922C001310002017-09-19 2:08PM EDT131.000.020.000.010.00-538623.83%
GLD170922C001315002017-09-15 12:16PM EDT131.500.050.030.040.00-127531.25%
GLD170922C001320002017-09-18 3:20PM EDT132.000.010.000.010.00-822027.34%
GLD170922C001325002017-09-11 9:32AM EDT132.500.120.020.030.00-328033.20%
GLD170922C001330002017-09-18 10:51AM EDT133.000.010.000.010.00-146830.08%
GLD170922C001335002017-09-18 9:36AM EDT133.500.010.000.010.00-114931.25%
GLD170922C001340002017-09-15 10:12AM EDT134.000.020.010.02-0.14-87.50%16935.94%
GLD170922C001345002017-09-08 11:58PM EDT134.500.140.120.140.00-43051.56%
GLD170922C001350002017-09-12 10:00AM EDT135.000.020.010.020.00-780539.45%
GLD170922C001355002017-09-13 12:29PM EDT135.500.020.010.020.00-14941.02%
GLD170922C001400002017-09-15 3:50PM EDT140.000.010.000.01-0.01-50.00%8838250.00%
PutsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD170922P001140002017-09-07 2:09PM EDT114.000.010.010.020.00-56343.75%
GLD170922P001145002017-09-07 11:12AM EDT114.500.020.010.020.00-131641.80%
GLD170922P001150002017-09-13 12:51PM EDT115.000.010.000.010.00-1951,42136.72%
GLD170922P001155002017-09-01 10:00AM EDT115.500.040.030.04-0.01-20.00%112842.19%
GLD170922P001160002017-09-13 12:39PM EDT116.000.010.000.010.00-3381,39532.81%
GLD170922P001165002017-09-13 10:22AM EDT116.500.010.000.010.00-14031.25%
GLD170922P001170002017-09-11 3:01PM EDT117.000.010.000.010.00-19429.69%
GLD170922P001175002017-09-14 12:21PM EDT117.500.010.000.010.00-371,08927.74%
GLD170922P001180002017-09-19 1:52PM EDT118.000.010.000.010.00-257825.78%
GLD170922P001185002017-09-13 2:07PM EDT118.500.020.010.020.00-15932926.56%
GLD170922P001190002017-09-14 11:19AM EDT119.000.020.010.020.00-61,90324.61%
GLD170922P001195002017-09-15 10:29AM EDT119.500.020.010.020.00-1524822.85%
GLD170922P001200002017-09-19 9:56AM EDT120.000.020.010.020.00-252,37320.90%
GLD170922P001205002017-09-19 12:08PM EDT120.500.020.010.02-0.02-50.00%1070318.95%
GLD170922P001210002017-09-19 9:43AM EDT121.000.040.020.03-0.03-42.86%2001,67018.16%
GLD170922P001215002017-09-19 2:43PM EDT121.500.050.040.05-0.04-44.44%181,70217.77%
GLD170922P001220002017-09-19 2:00PM EDT122.000.090.070.08-0.04-30.77%495,98017.38%
GLD170922P001225002017-09-19 3:59PM EDT122.500.120.110.12-0.11-47.83%1,2751,37516.70%
GLD170922P001230002017-09-19 3:57PM EDT123.000.180.170.18-0.12-40.00%3663,16616.02%
GLD170922P001240002017-09-19 3:58PM EDT124.000.430.420.44-0.17-28.33%8599,12115.72%
GLD170922P001245002017-09-19 3:40PM EDT124.500.600.630.65-0.26-30.23%3371,23115.72%
GLD170922P001250002017-09-19 3:26PM EDT125.000.910.890.93-0.23-20.18%3852,35616.07%
GLD170922P001255002017-09-19 3:31PM EDT125.501.241.221.26-0.41-24.85%1883,72316.31%
GLD170922P001260002017-09-19 2:44PM EDT126.001.711.591.64-0.33-16.18%1011,09016.75%
GLD170922P001265002017-09-19 11:20AM EDT126.502.251.982.07-0.10-4.26%1271,03517.68%
GLD170922P001270002017-09-19 3:06PM EDT127.002.592.432.52-0.21-7.50%191,44918.65%
GLD170922P001275002017-09-19 9:38AM EDT127.503.082.942.99-0.17-5.23%573219.83%
GLD170922P001280002017-09-19 3:48PM EDT128.003.373.353.50-0.43-11.32%2760722.75%
GLD170922P001285002017-09-18 10:42AM EDT128.504.103.854.000.00-8316025.20%
GLD170922P001290002017-09-18 11:21AM EDT129.004.824.354.450.00-120924.32%
GLD170922P001295002017-09-18 3:10PM EDT129.505.284.854.950.00-19426.37%
GLD170922P001300002017-09-18 10:20AM EDT130.005.335.355.450.00-105528.52%
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%
GLD170922P001340002017-09-15 11:55PM EDT134.008.008.458.550.00-270.00%