U.S. Markets close in 2 hrs 38 mins

SPDR® Gold Shares (GLD)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
119.74-0.14 (-0.12%)
As of 1:22PM 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%
GLD170728C001100002017-07-26 3:19PM EDT110.0010.059.609.900.00-21573.63%
GLD170728C001115002017-07-18 9:36AM EDT111.506.507.458.100.00-301520.00%
GLD170728C001120002017-07-20 3:35PM EDT112.006.227.007.800.00-182350.00%
GLD170728C001125002017-07-11 10:25AM EDT112.502.864.354.450.00-10250.00%
GLD170728C001130002017-07-20 3:12PM EDT113.005.356.106.550.00-41390.00%
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%120551.66%
GLD170728C001150002017-07-27 10:25AM EDT115.004.974.604.80-0.01-0.20%138133.20%
GLD170728C001155002017-07-27 11:20AM EDT115.504.214.154.250.8625.67%511722.27%
GLD170728C001160002017-07-26 2:51PM EDT116.003.453.653.800.00-182,60827.34%
GLD170728C001165002017-07-27 12:41PM EDT116.503.103.103.20-0.40-11.43%67910.00%
GLD170728C001170002017-07-27 10:41AM EDT117.002.672.652.69-0.20-6.97%1355,1620.00%
GLD170728C001175002017-07-27 12:59PM EDT117.502.242.232.27-0.34-13.18%1103,01015.63%
GLD170728C001180002017-07-27 1:07PM EDT118.001.751.711.76-0.21-10.71%20110,58911.72%
GLD170728C001185002017-07-27 12:28PM EDT118.501.001.171.22-0.49-32.89%1,1423,8010.00%
GLD170728C001190002017-07-27 12:54PM EDT119.000.760.720.76-0.31-28.97%2,1145,5306.06%
GLD170728C001195002017-07-27 12:32PM EDT119.500.310.430.46-0.37-54.41%1,1613,5169.23%
GLD170728C001200002017-07-27 1:02PM EDT120.000.220.200.22-0.24-52.17%2,66118,0679.42%
GLD170728C001205002017-07-27 11:43AM EDT120.500.090.080.10-0.16-64.00%3173,03310.16%
GLD170728C001210002017-07-27 12:38PM EDT121.000.050.040.05-0.10-66.67%3,7785,13811.23%
GLD170728C001215002017-07-27 10:37AM EDT121.500.030.020.03-0.08-72.73%1511,53512.70%
GLD170728C001220002017-07-27 12:38PM EDT122.000.020.010.02-0.04-66.67%3193,70014.26%
GLD170728C001225002017-07-27 12:39PM EDT122.500.010.000.02-0.03-75.00%5681,02416.80%
GLD170728C001230002017-07-27 11:36AM EDT123.000.010.000.01-0.01-50.00%381,11517.19%
GLD170728C001235002017-07-27 9:42AM EDT123.500.010.000.01-0.03-75.00%444119.53%
GLD170728C001240002017-07-27 12:28PM EDT124.000.010.000.01-0.01-50.00%121,60321.88%
GLD170728C001245002017-07-26 3:09PM EDT124.500.010.000.010.00-271,56623.44%
GLD170728C001250002017-07-24 12:59PM EDT125.000.020.000.010.00-1,0301,59625.78%
GLD170728C001255002017-07-26 3:21PM EDT125.500.010.000.010.00-11,02828.13%
GLD170728C001260002017-07-14 9:33AM EDT126.000.030.020.03-0.01-25.00%1031335.16%
GLD170728C001265002017-07-03 11:02AM EDT126.500.070.040.050.00-2240.63%
GLD170728C001270002017-07-26 3:01PM EDT127.000.010.000.010.00-18133.59%
GLD170728C001275002017-07-17 1:11PM EDT127.500.020.020.030.00-50551541.80%
GLD170728C001280002017-07-14 9:37AM EDT128.000.020.010.02-0.01-33.33%555241.41%
GLD170728C001285002017-07-25 9:45AM EDT128.500.010.000.010.00-410539.84%
GLD170728C001290002017-07-07 10:55AM EDT129.000.020.020.04-0.03-60.00%116550.39%
GLD170728C001295002017-07-10 10:43AM EDT129.500.020.010.020.00-263747.66%
GLD170728C001300002017-07-13 9:36AM EDT130.000.010.010.020.00-510249.61%
GLD170728C001350002017-06-16 11:50PM EDT135.000.030.030.050.00-120875.39%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD170728P001095002017-07-26 9:30AM EDT109.500.020.000.010.00-193849.22%
GLD170728P001100002017-07-21 3:59PM EDT110.000.010.000.010.00-1882946.88%
GLD170728P001105002017-07-18 9:59AM EDT110.500.010.000.010.00-5745.31%
GLD170728P001110002017-07-14 11:55PM EDT111.000.040.030.040.00-16050.78%
GLD170728P001115002017-07-19 10:29AM EDT111.500.020.000.010.00-383940.63%
GLD170728P001120002017-07-19 3:19PM EDT112.000.020.000.010.00-1047938.28%
GLD170728P001125002017-07-21 9:53AM EDT112.500.010.000.01-0.01-50.00%14,08335.94%
GLD170728P001130002017-07-25 9:45AM EDT113.000.010.000.010.00-1275633.59%
GLD170728P001135002017-07-21 3:16PM EDT113.500.010.000.02-0.02-66.67%288834.38%
GLD170728P001140002017-07-21 3:16PM EDT114.000.020.010.020.00-610,60032.03%
GLD170728P001145002017-07-21 2:20PM EDT114.500.020.010.02-0.03-60.00%12213029.69%
GLD170728P001150002017-07-27 9:44AM EDT115.000.010.000.01-0.01-50.00%32,20024.61%
GLD170728P001155002017-07-26 3:16PM EDT115.500.020.000.010.00-2911,15322.27%
GLD170728P001160002017-07-27 11:41AM EDT116.000.010.000.02-0.01-50.00%14,79522.27%
GLD170728P001165002017-07-27 9:59AM EDT116.500.010.010.02-0.02-66.67%12,70619.53%
GLD170728P001170002017-07-27 12:20PM EDT117.000.020.010.02-0.02-50.00%6784,51917.19%
GLD170728P001175002017-07-27 12:26PM EDT117.500.020.010.02-0.02-50.00%445,72214.45%
GLD170728P001180002017-07-27 11:24AM EDT118.000.020.020.03-0.04-66.67%1063,30612.89%
GLD170728P001185002017-07-27 12:54PM EDT118.500.040.040.05-0.06-60.00%6502,31311.23%
GLD170728P001190002017-07-27 12:29PM EDT119.000.130.080.09-0.04-23.53%1,1993,4859.62%
GLD170728P001195002017-07-27 12:44PM EDT119.500.250.240.26-0.07-21.87%7512,15610.40%
GLD170728P001200002017-07-27 12:40PM EDT120.000.580.480.530.035.45%83281610.94%
GLD170728P001205002017-07-27 12:20PM EDT120.501.200.870.92-0.64-34.78%11737512.40%
GLD170728P001210002017-07-27 12:20PM EDT121.001.681.371.420.5244.83%5035616.50%
GLD170728P001215002017-07-27 12:20PM EDT121.502.151.821.890.4224.28%12831218.95%
GLD170728P001220002017-07-27 12:41PM EDT122.002.412.322.37-0.02-0.82%8854721.29%
GLD170728P001225002017-07-27 10:38AM EDT122.502.892.742.84-0.94-24.54%8016222.56%
GLD170728P001230002017-07-26 3:09PM EDT123.002.913.253.350.00-169926.27%
GLD170728P001235002017-07-27 12:20PM EDT123.504.153.753.950.256.41%114635.65%
GLD170728P001245002017-07-07 11:44PM EDT124.507.809.109.300.00-1010181.69%
GLD170728P001250002017-07-27 12:20PM EDT125.005.655.205.65-1.15-16.91%6455.86%
GLD170728P001255002017-06-23 11:50PM EDT125.506.256.106.200.00-61059.28%
GLD170728P001260002017-07-07 11:44PM EDT126.009.5510.6010.800.00-11196.92%
GLD170728P001350002017-07-21 11:49PM EDT135.0016.5015.4515.950.00-10118.56%