U.S. Markets close in 3 hrs 38 mins

SPDR® Gold Shares (GLD)


NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
118.8600-0.4500 (-0.3772%)
As of 12:22PM 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%
GLD170728C001100002017-07-24 10:17AM EDT110.009.558.809.400.00-81353.32%
GLD170728C001115002017-07-18 9:36AM EDT111.506.507.458.100.00-3015253.81%
GLD170728C001120002017-07-20 3:35PM EDT112.006.227.007.800.00-182355.71%
GLD170728C001125002017-07-11 10:25AM EDT112.502.864.354.450.00-10250.00%
GLD170728C001130002017-07-20 3:12PM EDT113.005.356.106.550.00-413954.79%
GLD170728C001135002017-07-13 10:39AM EDT113.502.643.403.500.00-120.00%
GLD170728C001140002017-07-25 11:25AM EDT114.004.914.905.10-0.39-7.36%2520833.79%
GLD170728C001150002017-07-25 11:44AM EDT115.004.003.954.05-0.35-8.05%539326.66%
GLD170728C001155002017-07-25 11:33AM EDT115.503.453.453.55-0.30-8.00%612724.12%
GLD170728C001160002017-07-24 12:16PM EDT116.003.293.003.100.00-1632,60723.34%
GLD170728C001165002017-07-25 11:19AM EDT116.502.412.542.58-0.49-16.90%1421,07119.92%
GLD170728C001170002017-07-25 12:00PM EDT117.002.102.032.07-0.26-11.02%2455,31916.80%
GLD170728C001175002017-07-25 11:02AM EDT117.501.511.621.66-0.41-21.35%1703,09816.26%
GLD170728C001180002017-07-25 12:04PM EDT118.001.211.201.22-0.24-16.55%32411,86814.31%
GLD170728C001185002017-07-25 12:00PM EDT118.500.900.880.91-0.22-19.64%1753,26214.45%
GLD170728C001190002017-07-25 12:00PM EDT119.000.630.580.60-0.17-21.25%8054,27913.43%
GLD170728C001195002017-07-25 12:00PM EDT119.500.400.400.41-0.15-27.27%3332,51313.72%
GLD170728C001200002017-07-25 12:03PM EDT120.000.260.250.26-0.11-29.73%2,75112,73813.72%
GLD170728C001205002017-07-25 11:43AM EDT120.500.160.160.17-0.07-30.43%1262,20814.16%
GLD170728C001210002017-07-25 12:03PM EDT121.000.120.110.12-0.03-20.00%2181,87414.99%
GLD170728C001215002017-07-25 12:03PM EDT121.500.090.070.08-0.01-10.00%191,50915.53%
GLD170728C001220002017-07-25 11:54AM EDT122.000.060.050.06-0.01-14.29%501,19616.50%
GLD170728C001225002017-07-25 11:59AM EDT122.500.040.030.04-0.01-20.00%3086316.99%
GLD170728C001230002017-07-25 11:20AM EDT123.000.030.020.03-0.04-57.14%101,26417.97%
GLD170728C001235002017-07-24 9:36AM EDT123.500.040.020.030.00-144119.53%
GLD170728C001240002017-07-24 10:55AM EDT124.000.030.010.020.00-121,60219.92%
GLD170728C001245002017-07-25 10:06AM EDT124.500.020.010.02-0.03-60.00%21,56621.49%
GLD170728C001250002017-07-24 12:59PM EDT125.000.020.010.020.00-1,0301,59623.05%
GLD170728C001255002017-07-24 10:32AM EDT125.500.020.000.020.00-241,02824.61%
GLD170728C001260002017-07-14 9:33AM EDT126.000.030.020.03-0.01-25.00%1031327.74%
GLD170728C001265002017-07-03 11:02AM EDT126.500.070.040.050.00-2232.03%
GLD170728C001270002017-07-18 10:32AM EDT127.000.020.020.030.00-18130.86%
GLD170728C001275002017-07-17 1:11PM EDT127.500.020.020.030.00-50551532.42%
GLD170728C001280002017-07-14 9:37AM EDT128.000.020.010.02-0.01-33.33%555232.03%
GLD170728C001285002017-07-25 9:45AM EDT128.500.010.000.01-0.01-50.00%410930.47%
GLD170728C001290002017-07-07 10:55AM EDT129.000.020.020.04-0.03-60.00%116538.67%
GLD170728C001295002017-07-10 10:43AM EDT129.500.020.010.020.00-263736.33%
GLD170728C001300002017-07-13 9:36AM EDT130.000.010.010.020.00-510237.89%
GLD170728C001350002017-06-16 11:50PM EDT135.000.030.030.050.00-120856.25%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD170728P001095002017-07-13 11:48AM EDT109.500.050.020.030.00-293837.50%
GLD170728P001100002017-07-21 3:59PM EDT110.000.010.000.010.00-1882930.47%
GLD170728P001105002017-07-18 9:59AM EDT110.500.010.000.010.00-5728.91%
GLD170728P001110002017-07-14 11:55PM EDT111.000.040.030.040.00-16033.59%
GLD170728P001115002017-07-19 10:29AM EDT111.500.020.000.010.00-383925.78%
GLD170728P001120002017-07-19 3:19PM EDT112.000.020.000.010.00-1047924.22%
GLD170728P001125002017-07-21 9:53AM EDT112.500.010.000.01-0.01-50.00%14,08322.66%
GLD170728P001130002017-07-25 9:45AM EDT113.000.010.000.01-0.01-50.00%1276821.09%
GLD170728P001135002017-07-21 3:16PM EDT113.500.010.000.02-0.02-66.67%288821.49%
GLD170728P001140002017-07-21 3:16PM EDT114.000.020.010.020.00-610,60019.92%
GLD170728P001145002017-07-21 2:20PM EDT114.500.020.010.02-0.03-60.00%12213017.97%
GLD170728P001150002017-07-25 9:39AM EDT115.000.010.010.020.00-21,90516.41%
GLD170728P001155002017-07-25 11:15AM EDT115.500.030.020.030.0150.00%382015.63%
GLD170728P001160002017-07-25 11:54AM EDT116.000.040.030.040.0133.33%554,43514.45%
GLD170728P001165002017-07-24 10:58AM EDT116.500.040.050.060.00-252,90813.58%
GLD170728P001170002017-07-25 11:54AM EDT117.000.080.080.090.0360.00%2984,07412.70%
GLD170728P001175002017-07-25 12:01PM EDT117.500.130.140.150.0444.44%2862,99612.16%
GLD170728P001180002017-07-25 11:51AM EDT118.000.240.230.250.1071.43%7773,24011.77%
GLD170728P001185002017-07-25 11:16AM EDT118.500.420.370.390.1555.56%3,0331,42311.13%
GLD170728P001190002017-07-25 11:43AM EDT119.000.620.610.620.1840.91%5831,92111.04%
GLD170728P001195002017-07-25 10:50AM EDT119.500.870.890.900.1927.94%2281,76910.40%
GLD170728P001200002017-07-25 12:00PM EDT120.001.261.261.300.2626.00%17643111.08%
GLD170728P001205002017-07-25 11:06AM EDT120.501.731.681.710.3121.83%1040610.65%
GLD170728P001210002017-07-25 10:37AM EDT121.002.132.092.150.3016.39%1004708.59%
GLD170728P001215002017-07-25 10:01AM EDT121.502.382.562.630.083.48%103230.00%
GLD170728P001220002017-07-24 3:10PM EDT122.002.763.053.150.00-1551712.11%
GLD170728P001225002017-07-25 11:44AM EDT122.503.553.503.55-3.75-51.37%51580.00%
GLD170728P001230002017-07-21 3:27PM EDT123.003.753.753.85-0.81-17.76%2120.00%
GLD170728P001235002017-07-24 12:15PM EDT123.504.254.504.600.00-34460.00%
GLD170728P001245002017-07-07 11:44PM EDT124.507.809.109.300.00-1010117.38%
GLD170728P001250002017-07-18 10:42AM EDT125.006.805.705.800.00-440.00%
GLD170728P001255002017-06-23 11:50PM EDT125.506.256.106.200.00-6100.00%
GLD170728P001260002017-07-07 11:44PM EDT126.009.5510.6010.800.00-11127.59%
GLD170728P001350002017-07-21 11:49PM EDT135.0016.5015.4515.950.00-100.00%