U.S. Markets closed

SPDR Gold Trust (GLD)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
122.30-0.19 (-0.16%)
At close: 4:00PM EDT
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%
GLD170825C001100002017-08-17 1:35PM EDT110.0012.3012.2012.650.00-12160.25%
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 EDT113.508.348.708.900.00-11034.57%
GLD170825C001140002017-07-28 12:18PM EDT114.006.836.757.20+1.83+36.60%12790.00%
GLD170825C001145002017-08-17 11:56AM EDT114.507.687.707.900.00-11531.25%
GLD170825C001150002017-08-18 3:29PM EDT115.007.427.207.40+1.37+22.64%106229.69%
GLD170825C001155002017-08-10 10:07AM EDT115.507.007.257.450.00-107346.83%
GLD170825C001160002017-08-18 9:42AM EDT116.007.506.206.40+1.55+26.05%228226.27%
GLD170825C001165002017-08-15 1:01PM EDT116.504.755.705.900.00-12524.61%
GLD170825C001170002017-08-18 2:58PM EDT117.005.445.205.40+1.29+31.08%5410622.85%
GLD170825C001175002017-08-18 3:01PM EDT117.504.944.754.90+0.53+12.02%214321.09%
GLD170825C001180002017-08-18 1:44PM EDT118.004.534.254.40+0.09+2.03%121,59819.34%
GLD170825C001185002017-08-17 3:29PM EDT118.504.003.753.900.00-1235417.58%
GLD170825C001190002017-08-18 3:58PM EDT119.003.343.303.40+0.04+1.21%3012,43415.82%
GLD170825C001195002017-08-18 1:57PM EDT119.503.132.822.91+0.29+10.21%6356114.36%
GLD170825C001200002017-08-18 3:27PM EDT120.002.542.362.45-0.06-2.31%14557313.67%
GLD170825C001205002017-08-18 3:56PM EDT120.502.011.931.99-0.08-3.83%1561,79912.60%
GLD170825C001210002017-08-18 3:58PM EDT121.001.611.521.59-0.18-10.06%3441,41912.40%
GLD170825C001215002017-08-18 3:56PM EDT121.501.241.181.23-0.19-13.29%35286012.26%
GLD170825C001220002017-08-18 3:59PM EDT122.000.900.890.92-0.24-21.05%6471,01912.16%
GLD170825C001225002017-08-18 3:59PM EDT122.500.700.660.69-0.20-22.22%1,3483,10012.55%
GLD170825C001230002017-08-18 3:59PM EDT123.000.510.490.52-0.19-27.14%2,3183,82813.14%
GLD170825C001235002017-08-18 3:58PM EDT123.500.400.370.39-0.15-27.27%1,07381113.67%
GLD170825C001245002017-08-18 3:40PM EDT124.500.250.210.23-0.11-30.56%38625915.09%
GLD170825C001250002017-08-18 3:58PM EDT125.000.180.170.18-0.11-37.93%8,6251,70115.82%
GLD170825C001255002017-08-18 3:49PM EDT125.500.140.130.14-0.11-44.00%38017016.50%
GLD170825C001260002017-08-18 2:59PM EDT126.000.150.100.12-0.01-6.25%90548617.53%
GLD170825C001265002017-08-18 3:52PM EDT126.500.100.090.10-0.03-23.08%6225418.36%
GLD170825C001270002017-08-18 3:42PM EDT127.000.090.070.08-0.05-35.71%6429719.04%
GLD170825C001275002017-08-18 12:47PM EDT127.500.060.060.070.00-281,08119.92%
GLD170825C001285002017-08-18 11:46AM EDT128.500.050.040.05-0.02-28.57%171,14721.49%
GLD170825C001290002017-08-16 2:56PM EDT129.000.060.040.050.00-13274222.85%
GLD170825C001295002017-08-18 11:44PM EDT129.500.040.030.040.00-307023.24%
GLD170825C001300002017-08-18 11:44PM EDT130.000.050.030.040.00-183124.61%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD170825P001095002017-08-11 12:35PM EDT109.500.010.000.020.00-46437.50%
GLD170825P001100002017-08-07 10:12AM EDT110.000.010.000.02-0.01-50.00%33935.94%
GLD170825P001105002017-07-17 12:48PM EDT110.500.110.040.060.00-1040.63%
GLD170825P001110002017-08-14 9:30AM EDT111.000.010.000.010.00-111330.47%
GLD170825P001115002017-08-09 10:20AM EDT111.500.010.000.020.00-12332.03%
GLD170825P001120002017-08-02 12:00PM EDT112.000.020.010.030.00-10018332.42%
GLD170825P001125002017-08-14 9:30AM EDT112.500.010.000.010.00-174226.56%
GLD170825P001130002017-08-15 9:30AM EDT113.000.030.000.010.00-158425.78%
GLD170825P001135002017-07-28 10:46AM EDT113.500.050.040.06-0.03-37.50%350031.45%
GLD170825P001140002017-08-10 3:55PM EDT114.000.020.000.020.00-322,37125.20%
GLD170825P001145002017-08-11 11:45AM EDT114.500.010.000.02-0.01-50.00%263723.83%
GLD170825P001150002017-08-18 3:36PM EDT115.000.010.000.010.00-111,89220.31%
GLD170825P001155002017-08-18 3:36PM EDT115.500.020.000.020.00-223,55221.09%
GLD170825P001160002017-08-18 10:55AM EDT116.000.010.000.02-0.01-50.00%13,81919.73%
GLD170825P001165002017-08-14 10:13AM EDT116.500.020.010.020.00-3002,54918.36%
GLD170825P001170002017-08-18 3:46PM EDT117.000.020.010.020.00-51732916.99%
GLD170825P001175002017-08-18 2:59PM EDT117.500.020.010.03-0.01-33.33%2013,15416.60%
GLD170825P001180002017-08-18 3:11PM EDT118.000.020.020.030.00-2263,54115.24%
GLD170825P001185002017-08-18 1:07PM EDT118.500.040.030.04-0.04-50.00%248,03014.45%
GLD170825P001190002017-08-18 3:57PM EDT119.000.050.040.05+0.01+25.00%8361,43913.48%
GLD170825P001195002017-08-18 3:31PM EDT119.500.080.060.07+0.03+60.00%1,40996312.79%
GLD170825P001200002017-08-18 3:53PM EDT120.000.100.100.110.00-3,6312,80012.40%
GLD170825P001205002017-08-18 3:50PM EDT120.500.170.150.17+0.02+13.33%5,3331,31212.11%
GLD170825P001210002017-08-18 3:59PM EDT121.000.270.250.27+0.03+12.50%3,0441,51012.01%
GLD170825P001215002017-08-18 3:58PM EDT121.500.380.390.410.00-63165211.91%
GLD170825P001220002017-08-18 3:59PM EDT122.000.600.600.62+0.02+3.45%2,3531,31012.18%
GLD170825P001225002017-08-18 3:59PM EDT122.500.870.870.89+0.03+3.57%72557012.55%
GLD170825P001230002017-08-18 3:59PM EDT123.001.181.181.23+0.02+1.72%48814513.28%
GLD170825P001235002017-08-18 3:59PM EDT123.501.601.561.61+0.13+8.84%58213814.06%
GLD170825P001240002017-08-18 3:56PM EDT124.001.971.972.02+0.06+3.14%5896614.84%
GLD170825P001250002017-08-18 12:44PM EDT125.002.962.822.91+0.16+5.71%494816.65%
GLD170825P001255002017-08-18 11:45PM EDT125.503.223.253.45-1.25-26.88%181119.73%
GLD170825P001290002017-08-18 11:45PM EDT129.006.276.607.000.00-6034.28%