U.S. markets close in 19 minutes

SPDR Gold Shares (GLD)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
173.99-1.29 (-0.74%)
As of 3:41PM EST. Market open.
In The Money
Show:ListStraddle
CallsforJanuary 22, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD210122C001350002020-12-31 3:47PM EST135.0036.3938.9539.150.00-21212.50%
GLD210122C001450002021-01-19 11:31AM EST145.0027.7828.9529.150.00-11158.59%
GLD210122C001480002021-01-20 1:01PM EST148.0026.8025.8025.950.00--00.00%
GLD210122C001500002021-01-14 2:46PM EST150.0023.9023.9524.10+2.38+11.06%1216124.22%
GLD210122C001525002021-01-14 2:23PM EST152.5021.2521.4521.65+0.40+1.92%33119.53%
GLD210122C001550002021-01-21 10:42AM EST155.0019.9518.9519.150.00-146107.03%
GLD210122C001575002021-01-19 12:13AM EST157.5016.2016.4516.60+0.33+2.08%1187.50%
GLD210122C001600002021-01-22 3:13PM EST160.0013.9713.9514.15-1.23-8.09%3910281.25%
GLD210122C001625002021-01-22 12:59PM EST162.5011.5111.4511.60+0.74+6.87%8010063.28%
GLD210122C001645002021-01-22 3:15PM EST164.509.459.459.60+1.06+12.63%42042053.52%
GLD210122C001650002021-01-22 1:39PM EST165.009.128.959.10-0.53-5.49%12219451.17%
GLD210122C001655002021-01-22 9:45AM EST165.507.488.508.60+0.41+5.80%20020052.73%
GLD210122C001660002021-01-22 9:47AM EST166.007.347.958.10-1.96-21.08%15015756.06%
GLD210122C001665002021-01-19 10:05AM EST166.505.907.457.650.00-12357.62%
GLD210122C001670002021-01-19 12:31PM EST167.005.946.957.10-1.11-15.74%2017450.20%
GLD210122C001675002021-01-15 2:21PM EST167.505.826.456.65+1.48+34.10%15651.47%
GLD210122C001680002021-01-19 3:45PM EST168.006.006.006.10-1.10-15.49%212944.34%
GLD210122C001685002021-01-19 12:39PM EST168.505.915.455.650.00-12845.31%
GLD210122C001690002021-01-22 11:37AM EST169.004.955.005.10-1.55-23.85%1811738.48%
GLD210122C001695002021-01-19 2:29PM EST169.505.304.504.600.00-122135.45%
GLD210122C001700002021-01-22 3:08PM EST170.004.093.954.10-1.26-23.55%501,46732.42%
GLD210122C001705002021-01-22 3:02PM EST170.503.533.503.60-0.67-15.95%624829.30%
GLD210122C001710002021-01-22 3:25PM EST171.003.053.003.05-1.45-32.22%9928122.66%
GLD210122C001715002021-01-22 3:12PM EST171.502.492.492.59-1.26-33.60%6824522.27%
GLD210122C001720002021-01-22 3:25PM EST172.002.052.032.10-1.23-37.50%17355219.43%
GLD210122C001725002021-01-22 3:20PM EST172.501.551.501.59-1.35-46.55%1,07499015.53%
GLD210122C001730002021-01-22 3:16PM EST173.001.011.001.09-1.51-59.92%67789511.82%
GLD210122C001735002021-01-22 3:22PM EST173.500.550.540.60-1.45-72.50%1,9009528.20%
GLD210122C001740002021-01-22 3:24PM EST174.000.130.130.14-1.34-91.16%3,8604,3074.05%
GLD210122C001745002021-01-22 3:16PM EST174.500.030.010.02-1.23-97.62%2,0931,3294.49%
GLD210122C001750002021-01-22 3:21PM EST175.000.010.000.01-0.75-98.68%1,8844,1406.45%
GLD210122C001755002021-01-22 3:13PM EST175.500.020.000.01-0.49-96.08%5218868.99%
GLD210122C001760002021-01-22 3:24PM EST176.000.020.000.01-0.39-95.12%7363,29811.33%
GLD210122C001765002021-01-22 3:25PM EST176.500.010.000.01-0.26-96.30%3431,07813.67%
GLD210122C001770002021-01-22 3:24PM EST177.000.010.000.01-0.18-94.74%7534,04815.63%
GLD210122C001775002021-01-22 2:19PM EST177.500.020.000.01-0.09-81.82%621,02417.97%
GLD210122C001780002021-01-22 2:28PM EST178.000.010.000.01-0.08-88.89%2191,62020.31%
GLD210122C001785002021-01-22 2:19PM EST178.500.010.000.01-0.06-85.71%621,30022.27%
GLD210122C001790002021-01-22 3:16PM EST179.000.010.000.01-0.04-80.00%961,00524.22%
GLD210122C001795002021-01-22 9:30AM EST179.500.010.000.01-0.03-75.00%580026.56%
GLD210122C001800002021-01-22 3:06PM EST180.000.010.000.010.00-474,92228.13%
GLD210122C001805002021-01-22 11:14AM EST180.500.010.000.01-0.01-50.00%1557130.47%
GLD210122C001810002021-01-22 11:39AM EST181.000.010.000.010.00-961,09332.03%
GLD210122C001815002021-01-20 2:58PM EST181.500.010.000.01-0.01-50.00%468034.38%
GLD210122C001820002021-01-22 3:23PM EST182.000.010.000.01-0.01-50.00%241,33635.94%
GLD210122C001825002021-01-21 2:28PM EST182.500.020.000.010.00-289538.28%
GLD210122C001830002021-01-20 3:07PM EST183.000.010.000.010.00-2399739.84%
GLD210122C001835002021-01-22 9:44AM EST183.500.010.000.01-0.01-50.00%857142.19%
GLD210122C001840002021-01-22 2:12PM EST184.000.010.000.010.00-1153543.75%
GLD210122C001845002021-01-20 1:53PM EST184.500.010.000.010.00-118745.31%
GLD210122C001850002021-01-22 2:26PM EST185.000.010.000.010.00-1034,44347.66%
GLD210122C001855002021-01-19 3:29PM EST185.500.010.000.010.00-425049.22%
GLD210122C001860002021-01-19 11:13AM EST186.000.030.000.010.00-229151.56%
GLD210122C001865002021-01-08 2:30PM EST186.500.010.000.010.00-215050.00%
GLD210122C001870002021-01-21 11:05AM EST187.000.010.000.010.00-111950.00%
GLD210122C001875002021-01-22 2:32PM EST187.500.010.000.01-0.01-50.00%292953.13%
GLD210122C001880002021-01-13 3:40PM EST188.000.030.000.010.00-327653.13%
GLD210122C001885002021-01-13 1:02PM EST188.500.050.000.010.00-214956.25%
GLD210122C001890002021-01-20 3:31PM EST189.000.010.000.010.00-857357.81%
GLD210122C001895002021-01-14 3:41PM EST189.500.040.000.010.00-812859.38%
GLD210122C001900002021-01-21 9:32AM EST190.000.010.000.010.00-13,53560.94%
GLD210122C001925002021-01-21 12:09PM EST192.500.010.000.010.00-11,77068.75%
GLD210122C001950002021-01-15 1:03PM EST195.000.010.000.010.00-21,35578.13%
GLD210122C001975002021-01-19 3:34PM EST197.500.010.000.010.00-121,14284.38%
GLD210122C002000002021-01-19 9:30AM EST200.000.010.000.010.00-192,00590.63%
GLD210122C002025002021-01-06 3:46PM EST202.500.090.000.020.00-4059106.25%
GLD210122C002050002021-01-08 1:11PM EST205.000.020.000.010.00-2250106.25%
GLD210122C002075002021-01-08 2:17PM EST207.500.030.000.020.00-312121.88%
GLD210122C002100002021-01-13 3:46PM EST210.000.010.000.010.00-133247118.75%
GLD210122C002125002021-01-15 9:42AM EST212.500.010.000.010.00-33430128.13%
GLD210122C002150002021-01-08 9:30AM EST215.000.020.000.020.00-2044143.75%
GLD210122C002200002021-01-11 10:36AM EST220.000.010.000.010.00-1068146.88%
PutsforJanuary 22, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD210122P001350002021-01-12 2:58PM EST135.000.010.000.010.00-100288162.50%
GLD210122P001390002021-01-12 3:00PM EST139.000.010.000.020.00-12060153.13%
GLD210122P001400002021-01-15 11:20AM EST140.000.010.000.010.00-10541140.63%
GLD210122P001430002021-01-19 12:14AM EST143.000.01-0.020.00--48146.88%
GLD210122P001440002021-01-19 12:14AM EST144.000.02-0.010.00--4,000131.25%
GLD210122P001450002021-01-19 10:05AM EST145.000.020.000.010.00-1219118.75%
GLD210122P001475002021-01-08 10:17AM EST147.500.040.000.020.00-25115.63%
GLD210122P001480002021-01-15 11:20AM EST148.000.030.000.010.00-10218106.25%
GLD210122P001485002021-01-11 9:32AM EST148.500.070.000.020.00-2936112.50%
GLD210122P001490002021-01-15 2:19PM EST149.000.010.000.010.00-41175103.13%
GLD210122P001495002021-01-07 11:52AM EST149.500.030.000.020.00-1011107.81%
GLD210122P001500002021-01-15 11:03AM EST150.000.010.000.01-0.02-66.67%224996.88%
GLD210122P001525002021-01-19 10:29AM EST152.500.010.000.010.00-211487.50%
GLD210122P001550002021-01-21 1:36PM EST155.000.010.000.010.00-215678.13%
GLD210122P001575002021-01-22 9:58AM EST157.500.020.000.010.00-380368.75%
GLD210122P001600002021-01-22 2:04PM EST160.000.010.000.010.00-2168959.38%
GLD210122P001625002021-01-22 2:16PM EST162.500.010.000.010.00-12,53753.13%
GLD210122P001645002021-01-22 2:07PM EST164.500.010.000.01-0.01-50.00%170343.75%
GLD210122P001650002021-01-22 11:45AM EST165.000.010.000.01-0.01-50.00%43,02942.19%
GLD210122P001655002021-01-22 2:32PM EST165.500.010.000.010.00-154839.84%
GLD210122P001660002021-01-21 3:20PM EST166.000.010.000.010.00-82,02737.50%
GLD210122P001665002021-01-22 2:32PM EST166.500.010.000.010.00-125935.94%
GLD210122P001670002021-01-22 9:47AM EST167.000.010.000.01-0.02-66.67%321,81833.59%
GLD210122P001675002021-01-21 10:35AM EST167.500.030.000.010.00-41,14631.25%
GLD210122P001680002021-01-22 2:43PM EST168.000.010.000.01-0.02-66.67%451,27728.91%
GLD210122P001685002021-01-21 1:58PM EST168.500.010.000.01-0.01-50.00%570227.34%
GLD210122P001690002021-01-22 11:16AM EST169.000.020.000.01+0.01+100.00%121,44625.00%
GLD210122P001695002021-01-22 3:00PM EST169.500.010.000.01-0.01-50.00%603,08422.66%
GLD210122P001700002021-01-22 2:04PM EST170.000.030.000.01-0.01-25.00%9955,96420.31%
GLD210122P001705002021-01-22 11:59AM EST170.500.020.000.01-0.01-33.33%31296317.97%
GLD210122P001710002021-01-22 2:16PM EST171.000.010.000.01-0.03-75.00%48715,49316.02%
GLD210122P001715002021-01-22 3:00PM EST171.500.020.000.01-0.03-60.00%95590713.67%
GLD210122P001720002021-01-22 1:50PM EST172.000.010.000.01-0.05-83.33%2,7452,52211.33%
GLD210122P001725002021-01-22 2:08PM EST172.500.010.000.01-0.06-85.71%1,0241,8248.99%
GLD210122P001730002021-01-22 3:12PM EST173.000.010.010.02-0.08-88.89%1,5651,9087.23%
GLD210122P001735002021-01-22 3:25PM EST173.500.010.010.03-0.10-90.91%2,5431,1774.88%
GLD210122P001740002021-01-22 3:23PM EST174.000.090.080.10-0.13-59.09%4,8894,9942.54%
GLD210122P001745002021-01-22 3:24PM EST174.500.480.420.51+0.17+54.84%8505900.00%
GLD210122P001750002021-01-22 3:23PM EST175.000.970.921.01+0.45+86.54%9101,2850.00%
GLD210122P001755002021-01-22 2:49PM EST175.501.431.401.51+0.69+93.24%1064560.00%
GLD210122P001760002021-01-22 2:21PM EST176.001.961.901.97+0.93+90.29%2376290.00%
GLD210122P001765002021-01-22 1:00PM EST176.502.432.402.49+1.11+84.09%952780.00%
GLD210122P001770002021-01-22 2:16PM EST177.002.902.923.05+1.20+70.59%3331,42319.53%
GLD210122P001775002021-01-22 2:16PM EST177.503.373.403.50+1.25+58.96%3015630.00%
GLD210122P001780002021-01-22 2:44PM EST178.003.783.904.00+1.09+40.52%731,1350.00%
GLD210122P001785002021-01-22 3:21PM EST178.504.474.404.55+1.22+37.54%2339326.95%
GLD210122P001790002021-01-22 3:23PM EST179.004.994.905.00+1.18+30.97%467520.00%
GLD210122P001795002021-01-21 11:48AM EST179.506.295.405.55+1.54+32.42%124331.84%
GLD210122P001800002021-01-22 2:51PM EST180.005.935.906.00+1.18+24.84%595040.00%
GLD210122P001805002021-01-20 3:32PM EST180.505.136.356.550.00-65336.33%
GLD210122P001810002021-01-22 3:06PM EST181.006.926.907.05+1.27+22.48%1539138.67%
GLD210122P001815002021-01-22 9:30AM EST181.507.477.407.55+1.29+20.87%310441.02%
GLD210122P001820002021-01-22 9:41AM EST182.008.387.858.00+1.30+18.36%5670.00%
GLD210122P001825002021-01-21 3:08PM EST182.508.738.358.55+1.45+19.92%17145.31%
GLD210122P001830002021-01-22 3:06PM EST183.008.958.909.05+0.63+7.57%33747.66%
GLD210122P001835002021-01-08 11:58AM EST183.509.809.359.550.00-142249.61%
GLD210122P001840002021-01-20 9:30AM EST184.009.759.8510.050.00-1051.95%
GLD210122P001845002021-01-08 10:51AM EST184.5010.4210.3510.550.00-3853.91%
GLD210122P001850002021-01-20 12:59PM EST185.0010.4010.8511.050.00-5456.25%
GLD210122P001855002021-01-21 12:22PM EST185.5010.7311.3511.550.00-2858.20%
GLD210122P001860002021-01-14 12:40PM EST186.0012.8711.9012.050.00-1060.16%
GLD210122P001865002021-01-06 9:33AM EST186.506.5012.4012.550.00--862.50%
GLD210122P001870002021-01-20 10:52AM EST187.0011.8512.9013.050.00-31064.45%
GLD210122P001875002021-01-22 3:24PM EST187.5013.4813.4513.55+1.83+15.71%263866.41%
GLD210122P001880002021-01-06 2:28PM EST188.009.2013.9014.050.00--168.36%
GLD210122P001890002021-01-06 11:47AM EST189.0010.9014.9015.050.00--072.66%
GLD210122P001900002021-01-19 9:58AM EST190.0015.1015.8516.050.00-15676.56%
GLD210122P001950002020-12-31 12:08PM EST195.0017.3020.9021.050.00-1295.31%
GLD210122P002000002021-01-04 3:59PM EST200.0017.8525.9026.050.00--1113.28%
GLD210122P002050002020-12-08 9:51AM EST205.0029.5025.5525.750.00--00.00%
GLD210122P002150002020-12-28 3:43PM EST215.0039.3040.8541.050.00--3162.50%