U.S. Markets close in 1 hr 7 mins

SPDR® Gold Shares (GLD)


NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
119.335+1.095 (+0.926%)
As of 2:53PM EDT. Market open.
People also watch
SLVGDXUSOSPYXLE
In The Money
Show:ListStraddle
CallsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD170721C000950002017-07-19 11:23AM EDT95.0023.0324.2024.500.00-362168.75%
GLD170721C001000002017-07-14 9:30AM EDT100.0017.0516.4517.051.9412.84%7150.00%
GLD170721C001010002017-06-02 11:51PM EDT101.0016.2520.5021.200.00-1919384.47%
GLD170721C001030002017-06-02 11:51PM EDT103.0014.1018.4519.250.00-1616355.66%
GLD170721C001040002017-06-02 11:51PM EDT104.0013.3517.4018.250.00-3147339.84%
GLD170721C001050002017-07-21 1:56PM EDT105.0014.3114.0514.600.987.35%848160.94%
GLD170721C001060002017-06-08 9:41AM EDT106.0014.9514.3515.250.00-174250.20%
GLD170721C001070002017-06-02 11:51PM EDT107.0013.1014.4015.350.00-1619299.32%
GLD170721C001080002017-07-21 11:32AM EDT108.0010.9011.3011.450.807.92%25492.97%
GLD170721C001090002017-07-14 3:39PM EDT109.007.897.658.051.1116.37%230.00%
GLD170721C001100002017-07-21 1:19PM EDT110.009.209.309.401.0613.02%9253367.19%
GLD170721C001105002017-07-10 10:35AM EDT110.504.756.106.650.00-4750.00%
GLD170721C001110002017-07-21 9:57AM EDT111.007.758.308.400.202.65%146260.94%
GLD170721C001115002017-07-11 11:26AM EDT111.504.305.255.400.00-231050.00%
GLD170721C001120002017-07-20 3:35PM EDT112.006.207.307.400.00-2527454.69%
GLD170721C001125002017-07-21 12:02PM EDT112.506.586.806.902.2150.57%1114351.56%
GLD170721C001130002017-07-21 10:55AM EDT113.006.026.306.400.7514.23%111,67160.74%
GLD170721C001135002017-07-20 11:24AM EDT113.505.005.805.900.00-171556.64%
GLD170721C001140002017-07-21 2:31PM EDT114.005.345.305.400.9321.09%461,68552.73%
GLD170721C001145002017-07-18 10:21AM EDT114.503.654.804.900.00-3474548.63%
GLD170721C001150002017-07-21 2:21PM EDT115.004.354.304.401.1134.26%1261,05044.53%
GLD170721C001155002017-07-21 11:31AM EDT115.503.353.803.900.6222.71%382,14140.23%
GLD170721C001160002017-07-21 2:16PM EDT116.003.303.303.401.1050.00%4367,31136.13%
GLD170721C001165002017-07-21 2:20PM EDT116.502.772.802.901.0561.05%1142,29331.84%
GLD170721C001170002017-07-21 2:35PM EDT117.002.342.332.381.1088.71%2,2727,86025.00%
GLD170721C001175002017-07-21 2:31PM EDT117.501.861.831.851.10144.74%1996,16616.41%
GLD170721C001180002017-07-21 2:35PM EDT118.001.371.361.400.99260.53%1,4458,33518.16%
GLD170721C001185002017-07-21 2:22PM EDT118.500.840.860.890.68425.00%1,2895,46012.40%
GLD170721C001190002017-07-21 2:37PM EDT119.000.350.340.370.28400.00%2,59017,0945.86%
GLD170721C001195002017-07-21 2:05PM EDT119.500.060.040.050.0250.00%2,31312,7114.59%
GLD170721C001200002017-07-21 2:23PM EDT120.000.010.010.02-0.02-66.67%2,97114,9827.81%
GLD170721C001205002017-07-21 1:25PM EDT120.500.010.000.01-0.01-50.00%173,71510.55%
GLD170721C001210002017-07-21 1:59PM EDT121.000.010.000.01-0.01-50.00%11011,89114.06%
GLD170721C001215002017-07-21 11:13AM EDT121.500.010.000.010.00-15,52317.19%
GLD170721C001220002017-07-21 2:18PM EDT122.000.010.000.01-0.01-50.00%4419,77920.70%
GLD170721C001225002017-07-21 9:30AM EDT122.500.030.000.010.02200.00%15,01324.22%
GLD170721C001230002017-07-21 1:51PM EDT123.000.010.000.010.00-3418,65427.34%
GLD170721C001235002017-07-12 3:41PM EDT123.500.020.010.020.00-4957,12333.59%
GLD170721C001240002017-07-21 10:44AM EDT124.000.010.000.010.00-111,76532.81%
GLD170721C001245002017-07-19 12:58PM EDT124.500.010.000.010.00-331,07035.94%
GLD170721C001250002017-07-21 2:20PM EDT125.000.010.000.010.00-3735,85839.06%
GLD170721C001255002017-07-18 10:21AM EDT125.500.020.000.010.00-102,37342.19%
GLD170721C001260002017-07-21 11:08AM EDT126.000.010.000.010.00-35,46045.31%
GLD170721C001265002017-07-18 3:16PM EDT126.500.010.000.010.00-183847.66%
GLD170721C001270002017-07-14 3:28PM EDT127.000.010.000.010.00-4511,30850.00%
GLD170721C001275002017-07-14 9:30AM EDT127.500.030.000.010.0150.00%13,03150.00%
GLD170721C001280002017-07-14 3:59PM EDT128.000.010.000.010.00-338,69451.56%
GLD170721C001290002017-07-21 1:51PM EDT129.000.010.000.010.00-14,72756.25%
GLD170721C001300002017-07-20 12:07PM EDT130.000.010.000.010.00-814,94662.50%
GLD170721C001310002017-07-07 10:04AM EDT131.000.010.010.020.00-11,30275.00%
GLD170721C001320002017-07-21 2:19PM EDT132.000.010.000.010.00-12,26771.88%
GLD170721C001330002017-07-10 9:31AM EDT133.000.010.000.010.00-21,17175.00%
GLD170721C001340002017-06-30 2:08PM EDT134.000.010.020.03-0.01-50.00%5535,15196.88%
GLD170721C001350002017-07-06 3:05PM EDT135.000.010.000.010.00-231,82184.38%
GLD170721C001360002017-07-21 10:06AM EDT136.000.010.000.010.00-13,70790.63%
GLD170721C001370002017-06-16 3:30PM EDT137.000.020.010.030.00-382406109.38%
GLD170721C001380002017-07-03 10:01AM EDT138.000.010.000.010.00-53,69098.44%
GLD170721C001390002017-06-16 3:48PM EDT139.000.010.010.02-0.01-50.00%382199115.63%
GLD170721C001400002017-06-21 3:24PM EDT140.000.010.010.020.00-2140120.31%
GLD170721C001410002017-06-29 2:45PM EDT141.000.010.000.010.00-22233112.50%
GLD170721C001420002017-06-23 3:27PM EDT142.000.010.000.01-0.01-50.00%1087115.63%
GLD170721C001430002017-06-15 10:15AM EDT143.000.020.000.020.00-1164128.13%
GLD170721C001440002017-06-16 12:15PM EDT144.000.010.000.01-0.03-75.00%3089125.00%
GLD170721C001450002017-06-15 1:48PM EDT145.000.010.000.010.00-10121128.13%
GLD170721C001460002017-06-02 11:51PM EDT146.000.030.020.030.00-1132156.25%
GLD170721C001470002017-06-02 11:51PM EDT147.000.030.010.020.00-280153.13%
GLD170721C001480002017-06-02 11:51PM EDT148.000.010.010.020.00-792156.25%
GLD170721C001490002017-06-02 11:51PM EDT149.000.060.010.020.00-16171160.94%
GLD170721C001500002017-06-02 11:51PM EDT150.000.050.010.020.00-20174165.63%
GLD170721C001510002017-06-02 11:51PM EDT151.000.060.000.020.00-41131162.50%
GLD170721C001520002017-06-02 11:51PM EDT152.000.010.000.020.00-57153165.63%
GLD170721C001530002017-06-02 11:51PM EDT153.000.040.000.020.00-35128171.88%
GLD170721C001540002017-06-02 11:51PM EDT154.000.040.000.010.00-16142162.50%
GLD170721C001550002017-06-29 3:28PM EDT155.000.010.000.010.00-1142168.75%
GLD170721C001560002017-06-02 11:51PM EDT156.000.010.000.010.00-27282168.75%
GLD170721C001570002017-06-02 11:51PM EDT157.000.050.000.010.00-65110175.00%
GLD170721C001580002017-06-02 11:51PM EDT158.000.040.000.010.00-299181.25%
GLD170721C001590002017-06-02 11:51PM EDT159.000.040.000.010.00-72118181.25%
GLD170721C001600002017-06-02 11:51PM EDT160.000.010.000.010.00-55113187.50%
PutsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD170721P000930002017-06-06 9:48AM EDT93.000.010.000.010.00-44162.50%
GLD170721P000940002017-06-02 11:52PM EDT94.000.020.000.010.00-1407156.25%
GLD170721P000950002017-06-02 11:52PM EDT95.000.030.000.010.00-367367150.00%
GLD170721P000960002017-06-02 11:52PM EDT96.000.030.000.010.00-72322143.75%
GLD170721P000970002017-06-02 11:52PM EDT97.000.030.000.010.00-79137.50%
GLD170721P000980002017-06-07 12:40PM EDT98.000.010.010.020.00-1029148.44%
GLD170721P000990002017-06-14 9:35AM EDT99.000.010.000.010.00-218125.00%
GLD170721P001000002017-07-07 9:30AM EDT100.000.020.000.010.01100.00%5307118.75%
GLD170721P001010002017-07-07 12:17PM EDT101.000.010.000.01-0.01-50.00%1081112.50%
GLD170721P001020002017-07-05 1:39PM EDT102.000.010.010.020.00-1681121.88%
GLD170721P001030002017-06-30 3:55PM EDT103.000.010.000.010.00-1,386208100.00%
GLD170721P001040002017-07-05 10:13AM EDT104.000.020.010.020.00-11,274107.81%
GLD170721P001050002017-07-12 10:42AM EDT105.000.010.000.010.00-3739790.63%
GLD170721P001060002017-07-12 3:59PM EDT106.000.010.000.010.00-5891,42684.38%
GLD170721P001070002017-07-14 12:38PM EDT107.000.010.000.010.00-11,60378.13%
GLD170721P001080002017-07-14 9:59AM EDT108.000.010.000.010.00-241,17071.88%
GLD170721P001090002017-07-14 10:03AM EDT109.000.010.000.010.00-6053,59865.63%
GLD170721P001100002017-07-14 10:23AM EDT110.000.010.000.020.00-13,50264.06%
GLD170721P001105002017-07-11 11:28AM EDT110.500.040.000.020.00-138360.94%
GLD170721P001110002017-07-14 10:28AM EDT111.000.010.010.02-0.02-66.67%27,81860.94%
GLD170721P001115002017-07-14 10:01AM EDT111.500.020.010.02-0.01-33.33%219057.81%
GLD170721P001120002017-07-14 3:00PM EDT112.000.010.010.02-0.03-75.00%1,5783,22954.69%
GLD170721P001125002017-07-19 9:51AM EDT112.500.010.000.010.00-21,78348.44%
GLD170721P001130002017-07-21 11:55AM EDT113.000.010.000.010.00-312,15945.31%
GLD170721P001135002017-07-20 1:57PM EDT113.500.010.000.010.00-22,70642.19%
GLD170721P001140002017-07-21 12:54PM EDT114.000.010.000.010.00-506,86839.06%
GLD170721P001145002017-07-21 10:33AM EDT114.500.010.000.010.00-53,43335.94%
GLD170721P001150002017-07-21 12:54PM EDT115.000.010.000.010.00-5813,05632.03%
GLD170721P001155002017-07-21 1:46PM EDT115.500.010.000.010.00-383,40528.91%
GLD170721P001160002017-07-21 2:24PM EDT116.000.010.000.010.00-2716,05625.78%
GLD170721P001165002017-07-21 1:32PM EDT116.500.010.000.010.00-454,08822.27%
GLD170721P001170002017-07-21 1:51PM EDT117.000.010.000.01-0.01-50.00%1912,98318.75%
GLD170721P001175002017-07-21 1:44PM EDT117.500.010.000.01-0.05-83.33%6816,05215.63%
GLD170721P001180002017-07-21 2:11PM EDT118.000.010.000.01-0.14-93.33%88622,01411.72%
GLD170721P001185002017-07-21 11:55AM EDT118.500.010.000.01-0.43-97.73%8273,6068.20%
GLD170721P001190002017-07-21 1:57PM EDT119.000.030.020.03-0.83-96.51%3,14211,0785.47%
GLD170721P001195002017-07-21 2:31PM EDT119.500.200.160.20-1.13-84.96%489533.81%
GLD170721P001200002017-07-21 2:20PM EDT120.000.690.640.68-1.11-61.67%2919,5047.42%
GLD170721P001205002017-07-21 9:43AM EDT120.501.651.141.15-0.62-27.31%11740.00%
GLD170721P001210002017-07-21 2:16PM EDT121.001.701.631.66-1.12-39.72%1634,9360.00%
GLD170721P001215002017-07-21 11:22AM EDT121.502.502.112.21-1.65-39.76%26923.24%
GLD170721P001220002017-07-21 2:26PM EDT122.002.752.622.71-0.79-22.32%132,07327.34%
GLD170721P001225002017-07-19 10:26AM EDT122.504.603.103.350.00-2712644.53%
GLD170721P001230002017-07-21 1:51PM EDT123.003.783.603.80-0.75-16.56%101,97145.12%
GLD170721P001235002017-06-28 1:06PM EDT123.504.805.455.550.00-6873116.89%
GLD170721P001240002017-07-17 11:47AM EDT124.006.704.604.800.00-640453.71%
GLD170721P001245002017-06-22 5:58PM EDT124.505.455.655.750.00-52287.50%
GLD170721P001250002017-07-21 12:08PM EDT125.005.955.605.80-0.70-10.53%947661.91%
GLD170721P001255002017-07-12 1:05PM EDT125.509.468.658.900.00-10200.10%
GLD170721P001260002017-07-20 3:50PM EDT126.007.806.606.900.00-610963.28%
GLD170721P001270002017-07-20 11:40AM EDT127.008.607.607.800.00-11460.16%
GLD170721P001280002017-07-20 11:41AM EDT128.009.558.608.800.00-14466.41%
GLD170721P001290002017-07-21 12:28PM EDT129.009.859.559.751.1513.22%23084.38%
GLD170721P001300002017-07-18 9:52AM EDT130.0012.0610.6010.900.00-359,51991.02%
GLD170721P001310002017-06-07 2:10PM EDT131.008.8510.4010.550.00-9550.00%
GLD170721P001320002017-07-21 2:09PM EDT132.0012.7012.6012.752.2020.95%3376.56%
GLD170721P001330002017-06-08 9:41AM EDT133.0011.5012.0013.050.00-1110.00%
GLD170721P001340002017-06-09 11:45PM EDT134.0011.4513.0013.850.00-16160.00%
GLD170721P001350002017-06-06 3:30PM EDT135.0012.0514.0015.000.00-1000.00%
GLD170721P001360002017-06-02 11:52PM EDT136.0013.6514.0514.700.00-1600.00%
GLD170721P001370002017-06-09 11:45PM EDT137.0013.8516.0016.750.00-13130.00%
GLD170721P001410002017-07-12 1:55PM EDT141.0024.9523.7524.700.00-10362.50%