U.S. Markets open in 5 hrs 7 mins

SPDR Gold Trust (GLD)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
122.51+0.64 (+0.53%)
At close: 4:00PM EDT

122.96 +0.47 (0.38%)
Pre-Market: 4:08AM EDT

People also watch
SLVGDXUSOSPYXLE
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD170818C000850002017-08-17 9:30AM EDT85.0037.150.000.000.00-100.00%
GLD170818C000920002017-08-18 3:59AM EDT92.0029.950.000.000.00-1600.00%
GLD170818C000950002017-08-16 3:53PM EDT95.0026.8827.3527.800.00-4432222.66%
GLD170818C000960002017-08-15 11:53AM EDT96.0025.0126.2026.850.00-55178.13%
GLD170818C001000002017-08-16 1:54PM EDT100.0021.3022.3022.800.00-1021171.09%
GLD170818C001010002017-06-02 11:51PM EDT101.0016.8120.4021.450.00-120.00%
GLD170818C001020002017-07-18 12:31PM EDT102.0016.2317.0017.800.00-880.00%
GLD170818C001030002017-07-14 11:54PM EDT103.0012.9013.4014.450.00-12120.00%
GLD170818C001040002017-07-14 11:54PM EDT104.0011.8012.4013.350.00-440.00%
GLD170818C001050002017-07-20 1:16PM EDT105.0013.6913.9514.900.00-460.00%
GLD170818C001060002017-08-17 10:34AM EDT106.0015.950.000.000.00-300.00%
GLD170818C001070002017-08-10 2:18PM EDT107.0015.1715.3016.400.00-118177.15%
GLD170818C001080002017-07-25 1:35PM EDT108.0011.1412.3513.300.00-11670.00%
GLD170818C001090002017-08-15 11:32AM EDT109.0011.9313.2013.650.00-1187130.47%
GLD170818C001100002017-08-17 10:56AM EDT110.0012.030.000.000.00-200.00%
GLD170818C001110002017-08-17 10:34AM EDT111.0010.950.000.000.00-1100.00%
GLD170818C001120002017-08-17 12:32PM EDT112.0010.280.000.000.00-100.00%
GLD170818C001130002017-08-15 9:55AM EDT113.007.789.409.600.00-249388.67%
GLD170818C001135002017-07-28 11:58PM EDT113.506.407.257.350.00-12120.00%
GLD170818C001140002017-08-17 10:00AM EDT114.008.300.000.000.00-500.00%
GLD170818C001145002017-08-04 9:51AM EDT114.505.155.155.30-0.35-6.36%2660.00%
GLD170818C001150002017-08-17 1:29PM EDT115.007.300.000.000.00-2300.00%
GLD170818C001155002017-08-17 2:08PM EDT115.506.730.000.000.00-800.00%
GLD170818C001160002017-08-17 3:14PM EDT116.006.430.000.000.00-3500.00%
GLD170818C001165002017-08-11 1:15PM EDT116.505.916.256.40+1.40+31.04%2210582.81%
GLD170818C001170002017-08-17 3:15PM EDT117.005.430.000.000.00-4700.00%
GLD170818C001175002017-08-17 3:53PM EDT117.505.030.000.000.00-700.00%
GLD170818C001180002017-08-17 3:56PM EDT118.004.530.000.000.00-11500.00%
GLD170818C001185002017-08-17 3:29PM EDT118.503.980.000.000.00-3200.00%
GLD170818C001190002017-08-17 3:57PM EDT119.003.550.000.000.00-7900.00%
GLD170818C001195002017-08-17 3:53PM EDT119.503.040.000.000.00-5900.00%
GLD170818C001200002017-08-17 3:57PM EDT120.002.550.000.000.00-1,90500.00%
GLD170818C001205002017-08-17 3:54PM EDT120.502.040.000.000.00-72700.00%
GLD170818C001210002017-08-17 3:59PM EDT121.001.510.000.000.00-1,89300.00%
GLD170818C001215002017-08-17 3:53PM EDT121.501.060.000.000.00-1,56600.00%
GLD170818C001220002017-08-17 3:59PM EDT122.000.650.000.000.00-4,91400.00%
GLD170818C001225002017-08-17 3:59PM EDT122.500.400.000.000.00-3,95300.00%
GLD170818C001230002017-08-17 3:58PM EDT123.000.250.000.000.00-4,59403.13%
GLD170818C001235002017-08-17 3:55PM EDT123.500.150.000.000.00-1,11906.25%
GLD170818C001240002017-08-17 3:47PM EDT124.000.110.000.000.00-4,03006.25%
GLD170818C001245002017-08-17 3:55PM EDT124.500.080.000.000.00-93006.25%
GLD170818C001250002017-08-17 3:55PM EDT125.000.050.000.000.00-689012.50%
GLD170818C001255002017-08-17 3:59PM EDT125.500.050.000.000.00-115012.50%
GLD170818C001260002017-08-17 12:49PM EDT126.000.030.000.000.00-240012.50%
GLD170818C001265002017-08-17 3:24PM EDT126.500.030.000.000.00-431012.50%
GLD170818C001270002017-08-17 3:44PM EDT127.000.030.000.000.00-1,077012.50%
GLD170818C001280002017-08-17 3:02PM EDT128.000.030.000.000.00-1,942025.00%
GLD170818C001290002017-08-17 1:32PM EDT129.000.010.000.000.00-3025.00%
GLD170818C001300002017-08-17 1:59PM EDT130.000.020.000.000.00-34025.00%
GLD170818C001310002017-08-17 11:14AM EDT131.000.010.000.000.00-15025.00%
GLD170818C001320002017-08-17 2:26PM EDT132.000.010.000.000.00-375025.00%
GLD170818C001330002017-08-14 3:09PM EDT133.000.010.000.010.00-3,49811,95259.38%
GLD170818C001340002017-08-14 3:17PM EDT134.000.010.000.010.00-9171,74064.06%
GLD170818C001350002017-07-31 1:10PM EDT135.000.010.010.02-0.01-50.00%160978.13%
GLD170818C001360002017-08-14 3:30PM EDT136.000.010.000.010.00-1,2713,45073.44%
GLD170818C001370002017-07-21 3:43PM EDT137.000.020.010.020.00-52121387.50%
GLD170818C001380002017-07-21 3:45PM EDT138.000.010.010.02-0.04-80.00%51418792.97%
GLD170818C001390002017-07-21 3:43PM EDT139.000.010.010.02-0.01-50.00%5071,80198.44%
GLD170818C001400002017-07-27 12:39PM EDT140.000.010.000.010.00-156690.63%
GLD170818C001410002017-07-21 3:43PM EDT141.000.010.010.02-0.04-80.00%492210107.81%
GLD170818C001420002017-07-21 3:43PM EDT142.000.180.000.010.00-5506100.00%
GLD170818C001430002017-07-21 3:43PM EDT143.000.010.000.01-0.06-85.71%479520106.25%
GLD170818C001440002017-07-21 3:43PM EDT144.000.010.000.01-0.01-50.00%472155109.38%
GLD170818C001450002017-07-21 3:49PM EDT145.000.010.000.010.00-5073112.50%
GLD170818C001460002017-07-10 12:02PM EDT146.000.010.000.010.00-20139118.75%
GLD170818C001470002017-06-02 11:51PM EDT147.000.060.050.060.00-1633158.59%
GLD170818C001480002017-06-02 11:51PM EDT148.000.050.040.050.00-11159.38%
GLD170818C001490002017-06-02 11:51PM EDT149.000.040.040.050.00-22164.06%
GLD170818C001500002017-07-18 12:33PM EDT150.000.010.000.010.00-4056131.25%
GLD170818C001510002017-06-02 11:51PM EDT151.000.030.030.040.00-12167.97%
GLD170818C001520002017-06-02 11:51PM EDT152.000.030.030.040.00-5053172.66%
GLD170818C001530002017-06-02 11:51PM EDT153.000.030.020.030.00-622170.31%
GLD170818C001550002017-06-19 5:36PM EDT155.000.010.000.010.00-1000150.00%
GLD170818C001560002017-07-07 11:58PM EDT156.000.010.000.010.00-44156.25%
GLD170818C001570002017-06-02 11:51PM EDT157.000.030.020.030.00-3232187.50%
GLD170818C001600002017-06-02 11:51PM EDT160.000.030.010.020.00-2727189.06%
GLD170818C001650002017-06-12 4:46PM EDT165.000.010.000.020.00-3000200.00%
GLD170818C001660002017-06-02 11:51PM EDT166.000.010.000.020.00-300300203.13%
GLD170818C001740002017-06-02 11:51PM EDT174.000.010.000.010.00-5050218.75%
GLD170818C001900002017-07-21 11:48PM EDT190.000.010.000.010.00-11268.75%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD170818P000850002017-08-03 4:27PM EDT85.000.010.000.010.00-10237.50%
GLD170818P000890002017-06-09 11:45PM EDT89.000.020.000.010.00-264264206.25%
GLD170818P000900002017-07-07 11:44PM EDT90.000.010.000.020.00-204212.50%
GLD170818P000910002017-07-11 9:45AM EDT91.000.010.000.010.00-1278193.75%
GLD170818P000920002017-07-07 11:44PM EDT92.000.010.010.020.00-40206.25%
GLD170818P000930002017-06-16 11:52PM EDT93.000.020.000.010.00-6460181.25%
GLD170818P000950002017-08-15 10:19AM EDT95.000.010.000.010.00-2283168.75%
GLD170818P000960002017-06-16 11:52PM EDT96.000.030.010.020.00-277277178.13%
GLD170818P000970002017-07-07 11:44PM EDT97.000.010.020.030.00-22182.81%
GLD170818P000980002017-07-10 12:42PM EDT98.000.040.000.020.00-217159.38%
GLD170818P000990002017-07-21 3:48PM EDT99.000.010.000.01-0.01-50.00%3046143.75%
GLD170818P001000002017-07-21 11:59AM EDT100.000.010.000.010.00-100948137.50%
GLD170818P001010002017-07-26 2:12PM EDT101.000.010.000.010.00-10783131.25%
GLD170818P001020002017-07-17 11:51AM EDT102.000.010.000.020.00-125131.25%
GLD170818P001030002017-08-17 10:48AM EDT103.000.010.000.000.00-2050.00%
GLD170818P001040002017-07-18 12:31PM EDT104.000.020.000.020.00-34575118.75%
GLD170818P001050002017-07-18 3:33PM EDT105.000.010.010.020.00-22,011118.75%
GLD170818P001060002017-07-26 3:56PM EDT106.000.020.000.020.00-41,331106.25%
GLD170818P001070002017-08-08 10:38AM EDT107.001.400.000.010.00-461293.75%
GLD170818P001080002017-07-28 3:19PM EDT108.000.010.010.02-0.01-50.00%91,08899.22%
GLD170818P001090002017-07-28 10:34AM EDT109.000.010.000.020.00-4881787.50%
GLD170818P001100002017-08-03 2:27PM EDT110.000.010.000.020.00-52,19882.81%
GLD170818P001105002017-08-04 2:14PM EDT110.500.010.000.02-0.02-66.67%4479.69%
GLD170818P001110002017-08-10 3:57PM EDT111.000.010.000.010.00-51,66471.88%
GLD170818P001115002017-07-28 11:44PM EDT111.500.040.020.030.00-7114982.03%
GLD170818P001120002017-08-11 3:37PM EDT112.000.010.000.010.00-64,24365.63%
GLD170818P001125002017-07-28 11:44PM EDT112.500.020.020.030.00-623675.00%
GLD170818P001130002017-08-11 10:25AM EDT113.000.010.000.010.00-35,59859.38%
GLD170818P001135002017-08-09 12:10PM EDT113.500.010.000.020.00-5118760.94%
GLD170818P001140002017-08-11 1:08PM EDT114.000.010.010.02-0.01-50.00%2512,84060.94%
GLD170818P001145002017-08-15 9:48AM EDT114.500.010.000.010.00-1538550.00%
GLD170818P001150002017-08-15 3:02PM EDT115.000.020.000.010.00-15,84651.56%
GLD170818P001155002017-08-10 11:03AM EDT115.500.010.000.010.00-102,40148.44%
GLD170818P001160002017-08-17 1:47PM EDT116.000.010.000.000.00-15025.00%
GLD170818P001165002017-08-08 10:13AM EDT116.500.050.000.010.00-16,16542.19%
GLD170818P001170002017-08-17 10:21AM EDT117.000.010.000.000.00-3025.00%
GLD170818P001175002017-08-16 9:30AM EDT117.500.020.000.010.00-81,10335.94%
GLD170818P001180002017-08-16 1:18PM EDT118.000.010.000.010.00-248,15332.81%
GLD170818P001185002017-08-16 3:58PM EDT118.500.010.000.010.00-1,2102,72429.69%
GLD170818P001190002017-08-17 3:51PM EDT119.000.010.000.000.00-489012.50%
GLD170818P001195002017-08-17 10:01AM EDT119.500.010.000.000.00-35012.50%
GLD170818P001200002017-08-17 3:50PM EDT120.000.010.000.000.00-4,181012.50%
GLD170818P001205002017-08-17 3:02PM EDT120.500.010.000.000.00-11506.25%
GLD170818P001210002017-08-17 3:50PM EDT121.000.020.000.000.00-3,00006.25%
GLD170818P001215002017-08-17 3:59PM EDT121.500.050.000.000.00-1,44306.25%
GLD170818P001220002017-08-17 3:59PM EDT122.000.160.000.000.00-2,08603.13%
GLD170818P001225002017-08-17 3:50PM EDT122.500.340.000.000.00-79100.10%
GLD170818P001230002017-08-17 3:46PM EDT123.000.680.000.000.00-17000.00%
GLD170818P001235002017-08-16 2:15PM EDT123.501.751.121.160.00-20626220.31%
GLD170818P001240002017-08-17 3:46PM EDT124.001.550.000.000.00-2300.00%
GLD170818P001245002017-08-17 3:40PM EDT124.502.100.000.000.00-1400.00%
GLD170818P001250002017-08-16 9:52AM EDT125.004.102.472.580.00-2474329.88%
GLD170818P001255002017-08-15 3:57PM EDT125.504.592.963.150.00-556039.94%
GLD170818P001260002017-08-17 10:01AM EDT126.003.650.000.000.00-2600.00%
GLD170818P001265002017-08-18 4:00AM EDT126.505.053.954.100.00-457944.34%
GLD170818P001270002017-08-17 2:22PM EDT127.004.750.000.000.00-100.00%
GLD170818P001280002017-08-17 3:53PM EDT128.005.560.000.000.00-200.00%
GLD170818P001290002017-08-11 3:43PM EDT129.006.356.256.40-0.50-7.30%2680.00%
GLD170818P001300002017-08-17 2:06PM EDT130.007.800.000.000.00-200.00%
GLD170818P001310002017-08-10 3:40PM EDT131.008.758.108.500.00-114253.13%
GLD170818P001320002017-07-26 3:36PM EDT132.0012.1910.8511.650.00-122195.12%
GLD170818P001330002017-07-07 3:08PM EDT133.0017.8917.3018.20+7.77+76.78%44442.38%
GLD170818P001350002017-08-08 3:55PM EDT135.0015.1011.7012.750.00-3132125.39%
GLD170818P001390002017-08-17 10:34AM EDT139.0017.050.000.000.00-2100.00%
GLD170818P001420002017-08-18 4:00AM EDT142.0020.050.000.000.00-700.00%
GLD170818P001440002017-07-31 11:53AM EDT144.0023.4022.7023.65+2.52+12.07%55302.73%
GLD170818P001450002017-06-06 11:46AM EDT145.0021.8724.0025.050.00-50331.84%
GLD170818P001480002017-07-18 12:31PM EDT148.0029.8428.2529.100.00-80419.92%
GLD170818P001490002017-06-06 12:14PM EDT149.0025.8827.9529.050.00-82362.89%
GLD170818P001500002017-06-02 11:52PM EDT150.0029.2727.9028.700.00-80284.77%
GLD170818P001510002017-08-18 4:00AM EDT151.0029.050.000.000.00-2100.00%