U.S. Markets closed

SPDR® Gold Shares (GLD)


NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
119.25+1.01 (+0.85%)
At close: 4:00PM EDT
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%
GLD170728C001100002017-07-18 3:00PM EDT110.008.379.009.700.00-121753.13%
GLD170728C001115002017-07-18 9:36AM EDT111.506.507.458.100.00-3015243.26%
GLD170728C001120002017-07-20 3:35PM EDT112.006.227.007.800.00-182347.41%
GLD170728C001125002017-07-11 10:25AM EDT112.502.864.354.450.00-10250.00%
GLD170728C001130002017-07-20 3:12PM EDT113.005.356.106.550.00-413935.25%
GLD170728C001135002017-07-13 10:39AM EDT113.502.643.403.500.00-120.00%
GLD170728C001140002017-07-21 3:24PM EDT114.005.305.105.500.8519.10%2219829.40%
GLD170728C001150002017-07-21 2:16PM EDT115.004.354.254.350.9527.94%3843219.73%
GLD170728C001155002017-07-21 12:52PM EDT115.503.753.753.850.8931.12%513817.87%
GLD170728C001160002017-07-21 3:53PM EDT116.003.353.303.350.9539.58%2032,45616.02%
GLD170728C001165002017-07-21 2:34PM EDT116.502.952.812.851.0857.75%3591,35114.16%
GLD170728C001170002017-07-21 3:57PM EDT117.002.382.342.380.9161.90%4795,76313.18%
GLD170728C001175002017-07-21 3:59PM EDT117.501.911.901.920.8072.07%2663,14612.16%
GLD170728C001180002017-07-21 3:59PM EDT118.001.471.471.510.6783.75%6,38611,55411.84%
GLD170728C001185002017-07-21 3:59PM EDT118.501.121.121.140.5596.49%5513,36711.55%
GLD170728C001190002017-07-21 3:59PM EDT119.000.820.820.830.41100.00%1,9844,49011.45%
GLD170728C001195002017-07-21 3:55PM EDT119.500.600.580.590.33122.22%1,3121,59411.60%
GLD170728C001200002017-07-21 3:59PM EDT120.000.410.410.420.21105.00%1,86114,66412.01%
GLD170728C001205002017-07-21 3:59PM EDT120.500.280.280.290.1275.00%5261,41612.33%
GLD170728C001210002017-07-21 3:58PM EDT121.000.210.190.200.0861.54%4671,08312.75%
GLD170728C001215002017-07-21 3:51PM EDT121.500.150.140.150.0215.38%22763513.53%
GLD170728C001220002017-07-21 3:55PM EDT122.000.110.100.110.0110.00%28076414.16%
GLD170728C001225002017-07-21 3:59PM EDT122.500.100.090.100.0225.00%12876015.63%
GLD170728C001230002017-07-21 3:38PM EDT123.000.070.070.080.0116.67%451,23216.41%
GLD170728C001235002017-07-21 10:57AM EDT123.500.070.060.070.0116.67%244117.58%
GLD170728C001240002017-07-21 3:46PM EDT124.000.050.050.060.0125.00%3131,29018.56%
GLD170728C001245002017-07-21 3:38PM EDT124.500.050.040.050.0125.00%1,62538119.34%
GLD170728C001250002017-07-20 2:31PM EDT125.000.040.030.050.00-171020.70%
GLD170728C001255002017-07-20 10:33AM EDT125.500.030.030.040.00-1,0001,00421.29%
GLD170728C001260002017-07-14 9:33AM EDT126.000.030.020.03-0.01-25.00%1031321.68%
GLD170728C001265002017-07-03 11:02AM EDT126.500.070.040.050.00-2225.00%
GLD170728C001270002017-07-18 10:32AM EDT127.000.020.020.030.00-18124.22%
GLD170728C001275002017-07-17 1:11PM EDT127.500.020.020.030.00-50551525.39%
GLD170728C001280002017-07-14 9:37AM EDT128.000.020.010.02-0.01-33.33%555225.20%
GLD170728C001285002017-07-21 1:47PM EDT128.500.020.010.020.00-406926.56%
GLD170728C001290002017-07-07 10:55AM EDT129.000.020.020.04-0.03-60.00%116530.47%
GLD170728C001295002017-07-10 10:43AM EDT129.500.020.010.020.00-263728.91%
GLD170728C001300002017-07-13 9:36AM EDT130.000.010.010.020.00-510229.69%
GLD170728C001350002017-06-16 11:50PM EDT135.000.030.030.050.00-120846.29%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD170728P001095002017-07-13 11:48AM EDT109.500.050.020.030.00-293831.64%
GLD170728P001100002017-07-21 3:59PM EDT110.000.010.000.010.00-1882925.78%
GLD170728P001105002017-07-18 9:59AM EDT110.500.010.000.010.00-5725.00%
GLD170728P001110002017-07-14 11:55PM EDT111.000.040.030.040.00-16028.52%
GLD170728P001115002017-07-19 10:29AM EDT111.500.020.000.010.00-383922.27%
GLD170728P001120002017-07-19 3:19PM EDT112.000.020.000.010.00-1047921.09%
GLD170728P001125002017-07-21 9:53AM EDT112.500.010.000.01-0.01-50.00%14,08319.53%
GLD170728P001130002017-07-21 12:22PM EDT113.000.020.010.020.00-1277620.12%
GLD170728P001135002017-07-21 3:16PM EDT113.500.010.000.02-0.02-66.67%288818.75%
GLD170728P001140002017-07-21 3:16PM EDT114.000.020.010.020.00-610,60017.19%
GLD170728P001145002017-07-21 2:20PM EDT114.500.020.010.02-0.03-60.00%12213015.82%
GLD170728P001150002017-07-21 1:02PM EDT115.000.030.020.03-0.02-40.00%171,89215.43%
GLD170728P001155002017-07-21 3:36PM EDT115.500.030.020.03-0.02-40.00%3879913.87%
GLD170728P001160002017-07-21 3:59PM EDT116.000.040.030.04-0.05-55.56%1914,26112.99%
GLD170728P001165002017-07-21 3:53PM EDT116.500.060.050.06-0.08-57.14%8202,97512.40%
GLD170728P001170002017-07-21 3:58PM EDT117.000.080.070.08-0.15-65.22%1,1823,24911.48%
GLD170728P001175002017-07-21 3:59PM EDT117.500.110.120.13-0.25-69.44%5621,65111.08%
GLD170728P001180002017-07-21 3:59PM EDT118.000.200.200.21-0.34-62.96%1,1582,20310.79%
GLD170728P001185002017-07-21 3:59PM EDT118.500.340.330.34-0.47-58.02%1,45998410.65%
GLD170728P001190002017-07-21 3:59PM EDT119.000.540.530.54-0.51-48.57%2,65449110.79%
GLD170728P001195002017-07-21 3:57PM EDT119.500.790.790.81-0.73-48.03%33239511.08%
GLD170728P001200002017-07-21 3:59PM EDT120.001.101.111.14-0.72-39.56%45734611.48%
GLD170728P001205002017-07-21 1:24PM EDT120.501.511.481.52-0.86-36.29%7331011.91%
GLD170728P001210002017-07-21 3:50PM EDT121.001.831.891.94-0.88-32.47%31022212.50%
GLD170728P001215002017-07-21 3:57PM EDT121.502.332.342.38-0.77-24.84%40511312.94%
GLD170728P001220002017-07-21 3:43PM EDT122.002.772.812.85-0.93-25.14%5735913.82%
GLD170728P001225002017-07-21 1:24PM EDT122.503.303.253.35-4.00-54.79%153815.63%
GLD170728P001230002017-07-21 3:27PM EDT123.003.753.753.85-0.81-17.76%21217.33%
GLD170728P001235002017-07-20 10:53AM EDT123.505.154.254.300.00-111216.41%
GLD170728P001245002017-07-07 11:44PM EDT124.507.809.109.300.00-101099.95%
GLD170728P001250002017-07-18 10:42AM EDT125.006.805.705.800.00-4420.70%
GLD170728P001255002017-06-23 11:50PM EDT125.506.256.106.200.00-6100.00%
GLD170728P001260002017-07-07 11:44PM EDT126.009.5510.6010.800.00-11108.50%
GLD170728P001350002017-07-21 11:49PM EDT135.0016.5015.4515.950.00-1058.79%