U.S. Markets close in 10 mins.

SPDR® Gold Shares (GLD)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
120.75+0.96 (+0.80%)
As of 3:50PM EDT. Market open.
People also watch
SLVGDXUSOSPYXLE
In The Money
Show:ListStraddle
CallsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD170728C001095002017-07-14 11:54PM EDT109.506.557.307.450.00-930.00%
GLD170728C001100002017-07-28 1:25PM EDT110.0010.6810.7010.900.636.27%71590.63%
GLD170728C001115002017-07-18 9:36AM EDT111.506.507.458.100.00-301520.00%
GLD170728C001120002017-07-28 11:47AM EDT112.008.678.708.852.4539.39%182367.97%
GLD170728C001125002017-07-11 10:25AM EDT112.502.864.354.450.00-10250.00%
GLD170728C001130002017-07-27 3:35PM EDT113.006.867.708.000.00-253977.34%
GLD170728C001135002017-07-13 10:39AM EDT113.502.643.403.500.00-120.00%
GLD170728C001140002017-07-26 10:50AM EDT114.004.735.806.10-0.18-3.67%12050.00%
GLD170728C001150002017-07-28 1:39PM EDT115.005.705.705.850.7314.69%3738060.55%
GLD170728C001155002017-07-28 12:28PM EDT115.505.185.205.350.9723.04%1011756.25%
GLD170728C001160002017-07-28 2:26PM EDT116.004.634.704.850.8823.47%292,59851.95%
GLD170728C001165002017-07-28 3:25PM EDT116.504.254.204.301.1537.10%8579541.02%
GLD170728C001170002017-07-28 2:59PM EDT117.003.823.703.850.9934.98%95,19343.16%
GLD170728C001175002017-07-28 2:38PM EDT117.503.223.203.350.9541.85%1063,04838.67%
GLD170728C001180002017-07-28 3:30PM EDT118.002.772.712.840.9955.62%10110,54033.20%
GLD170728C001185002017-07-28 3:28PM EDT118.502.302.222.291.0178.29%1653,08723.44%
GLD170728C001190002017-07-28 3:29PM EDT119.001.751.711.760.90105.88%8194,94714.84%
GLD170728C001195002017-07-28 3:23PM EDT119.501.281.201.320.85197.67%1,5553,65117.48%
GLD170728C001200002017-07-28 3:31PM EDT120.000.760.760.790.54245.45%8,33913,17810.35%
GLD170728C001205002017-07-28 3:33PM EDT120.500.270.250.280.18200.00%1,3273,1714.49%
GLD170728C001210002017-07-28 3:27PM EDT121.000.030.020.03-0.02-40.00%6,0837,8844.49%
GLD170728C001215002017-07-28 12:04PM EDT121.500.020.000.01-0.01-33.33%1,1601,3987.23%
GLD170728C001220002017-07-28 2:59PM EDT122.000.010.000.01-0.01-50.00%4863,71410.94%
GLD170728C001225002017-07-27 12:39PM EDT122.500.010.000.010.00-5681,16714.45%
GLD170728C001230002017-07-28 2:35PM EDT123.000.010.000.010.00-101,11217.97%
GLD170728C001235002017-07-27 3:15PM EDT123.500.010.000.010.00-1,2541,66721.09%
GLD170728C001240002017-07-28 3:14PM EDT124.000.010.000.010.00-121,60724.22%
GLD170728C001245002017-07-26 3:09PM EDT124.500.010.000.010.00-271,56627.34%
GLD170728C001250002017-07-24 12:59PM EDT125.000.020.000.010.00-1,0301,59630.47%
GLD170728C001255002017-07-26 3:21PM EDT125.500.010.000.010.00-11,02832.81%
GLD170728C001260002017-07-14 9:33AM EDT126.000.030.020.03-0.01-25.00%1031342.58%
GLD170728C001265002017-07-03 11:02AM EDT126.500.070.040.050.00-2250.39%
GLD170728C001270002017-07-26 3:01PM EDT127.000.010.000.010.00-18142.19%
GLD170728C001275002017-07-17 1:11PM EDT127.500.020.020.030.00-50551550.78%
GLD170728C001280002017-07-14 9:37AM EDT128.000.020.010.02-0.01-33.33%555250.00%
GLD170728C001285002017-07-25 9:45AM EDT128.500.010.000.010.00-410550.00%
GLD170728C001290002017-07-07 10:55AM EDT129.000.020.020.04-0.03-60.00%116561.72%
GLD170728C001295002017-07-10 10:43AM EDT129.500.020.010.020.00-263758.59%
GLD170728C001300002017-07-13 9:36AM EDT130.000.010.010.020.00-510260.94%
GLD170728C001350002017-06-16 11:50PM EDT135.000.030.030.050.00-1208100.00%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD170728P001095002017-07-26 9:30AM EDT109.500.020.000.010.00-193868.75%
GLD170728P001100002017-07-21 3:59PM EDT110.000.010.000.010.00-1882965.63%
GLD170728P001105002017-07-18 9:59AM EDT110.500.010.000.010.00-5764.06%
GLD170728P001110002017-07-14 11:55PM EDT111.000.040.030.040.00-16078.13%
GLD170728P001115002017-07-19 10:29AM EDT111.500.020.000.010.00-383959.38%
GLD170728P001120002017-07-19 3:19PM EDT112.000.020.000.010.00-1047956.25%
GLD170728P001125002017-07-21 9:53AM EDT112.500.010.000.01-0.01-50.00%14,08353.13%
GLD170728P001130002017-07-28 9:48AM EDT113.000.010.000.010.00-275650.00%
GLD170728P001135002017-07-21 3:16PM EDT113.500.010.000.02-0.02-66.67%288850.00%
GLD170728P001140002017-07-21 3:16PM EDT114.000.020.010.020.00-610,60050.00%
GLD170728P001145002017-07-21 2:20PM EDT114.500.020.010.02-0.03-60.00%12213048.44%
GLD170728P001150002017-07-28 11:30AM EDT115.000.010.000.010.00-232,19840.63%
GLD170728P001155002017-07-27 2:54PM EDT115.500.010.000.010.00-101,14637.50%
GLD170728P001160002017-07-27 3:50PM EDT116.000.010.000.010.00-194,78034.38%
GLD170728P001165002017-07-27 9:59AM EDT116.500.010.000.010.00-12,70531.25%
GLD170728P001170002017-07-28 10:05AM EDT117.000.010.000.010.00-114,87528.13%
GLD170728P001175002017-07-28 12:24PM EDT117.500.010.000.01-0.01-50.00%5415,45825.00%
GLD170728P001180002017-07-28 12:15PM EDT118.000.010.000.01-0.01-50.00%293,46721.49%
GLD170728P001185002017-07-28 1:29PM EDT118.500.010.000.01-0.01-50.00%1441,98217.97%
GLD170728P001190002017-07-28 1:34PM EDT119.000.010.000.01-0.03-75.00%3463,09914.84%
GLD170728P001195002017-07-28 12:53PM EDT119.500.010.000.01-0.15-93.75%1,3102,70610.94%
GLD170728P001200002017-07-28 1:01PM EDT120.000.010.000.01-0.40-97.56%1,5771,3997.42%
GLD170728P001205002017-07-28 3:30PM EDT120.500.010.010.02-0.78-98.73%3,2543323.91%
GLD170728P001210002017-07-28 3:31PM EDT121.000.270.250.29-0.97-78.23%603525.08%
GLD170728P001215002017-07-28 2:54PM EDT121.500.660.730.77-1.04-61.18%1734208.40%
GLD170728P001220002017-07-28 3:08PM EDT122.001.221.211.30-1.19-49.38%3252315.63%
GLD170728P001225002017-07-27 10:38AM EDT122.502.891.701.790.00-8015918.95%
GLD170728P001230002017-07-28 10:56AM EDT123.002.602.212.33-0.31-10.65%39727.25%
GLD170728P001235002017-07-27 12:20PM EDT123.504.152.702.780.00-115725.39%
GLD170728P001245002017-07-07 11:44PM EDT124.507.809.109.300.00-1010280.27%
GLD170728P001250002017-07-27 12:20PM EDT125.005.654.204.300.00-6839.45%
GLD170728P001255002017-06-23 11:50PM EDT125.506.256.106.200.00-610125.88%
GLD170728P001260002017-07-07 11:44PM EDT126.009.5510.6010.800.00-11302.93%
GLD170728P001350002017-07-21 11:49PM EDT135.0016.5015.4515.950.00-10228.91%