UK markets closed

SPDR Gold Shares (GLD)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
154.67+0.01 (+0.01%)
At close: 04:00PM EDT
154.79 +0.12 (+0.07%)
After hours: 06:40PM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLD220930C001150002022-09-28 1:11PM EDT115.0039.6938.9041.100.00-18317.58%
GLD220930C001200002022-09-30 12:41PM EDT120.0035.1433.6536.05+2.79+8.62%652250.78%
GLD220930C001250002022-09-21 12:33PM EDT125.0030.3528.9530.550.00-16189.84%
GLD220930C001300002022-09-30 12:41PM EDT130.0025.1623.6526.10+0.42+1.70%221185.94%
GLD220930C001330002022-09-21 3:34PM EDT133.0023.3520.9022.600.00--9141.02%
GLD220930C001340002022-09-23 9:45AM EDT134.0019.3019.6522.050.00-11155.08%
GLD220930C001350002022-09-29 11:35AM EDT135.0019.5018.6021.100.00-130148.24%
GLD220930C001380002022-09-28 10:25AM EDT138.0015.7015.9017.400.00-14178.32%
GLD220930C001390002022-09-28 10:25AM EDT139.0014.7014.9016.500.00-3790.63%
GLD220930C001400002022-09-27 9:49AM EDT140.0012.5014.0015.550.00-113103.91%
GLD220930C001420002022-09-27 9:30AM EDT142.0010.4311.9013.700.00-11595.31%
GLD220930C001430002022-09-28 1:11PM EDT143.0011.7011.1012.600.00-1094.92%
GLD220930C001440002022-08-29 9:38AM EDT144.0018.300.000.000.00-2180.00%
GLD220930C001450002022-09-30 2:52PM EDT145.009.789.4510.15+0.24+2.52%1411575.78%
GLD220930C001460002022-09-30 10:09AM EDT146.009.818.059.50+1.54+18.62%25566.41%
GLD220930C001470002022-09-29 10:18AM EDT147.006.456.959.250.00-19485.45%
GLD220930C001480002022-09-30 2:57PM EDT148.006.706.057.30+0.19+2.92%10285587.99%
GLD220930C001490002022-09-29 12:25PM EDT149.005.765.006.750.00-98955.37%
GLD220930C001500002022-09-30 3:58PM EDT150.004.704.205.30+0.22+4.91%521,00270.07%
GLD220930C001510002022-09-30 3:37PM EDT151.003.753.154.50+0.14+3.88%550968.75%
GLD220930C001520002022-09-30 3:48PM EDT152.002.742.323.45+0.10+3.79%33796056.54%
GLD220930C001530002022-09-30 3:47PM EDT153.001.721.322.23-0.18-9.47%3143,51637.89%
GLD220930C001540002022-09-30 4:04PM EDT154.000.910.261.01-0.15-14.15%1,2771,80419.19%
GLD220930C001550002022-09-30 4:09PM EDT155.000.010.000.01-0.54-98.18%2,3432,7633.03%
GLD220930C001560002022-09-30 3:47PM EDT156.000.010.010.02-0.22-95.65%3,0675,39710.35%
GLD220930C001570002022-09-30 3:35PM EDT157.000.010.000.01-0.08-88.89%3615,51014.45%
GLD220930C001580002022-09-30 3:17PM EDT158.000.010.000.01-0.03-75.00%2281,70219.53%
GLD220930C001590002022-09-30 3:42PM EDT159.000.010.000.01-0.02-66.67%541,95224.22%
GLD220930C001600002022-09-30 3:17PM EDT160.000.010.000.00-0.01-50.00%665,03612.50%
GLD220930C001610002022-09-30 1:55PM EDT161.000.010.000.010.00-91,12433.59%
GLD220930C001620002022-09-30 10:14AM EDT162.000.010.000.000.00-141,33125.00%
GLD220930C001630002022-09-30 2:17PM EDT163.000.010.000.010.00-51,06042.19%
GLD220930C001640002022-09-29 3:59PM EDT164.000.010.000.010.00-196146.09%
GLD220930C001650002022-09-30 10:54AM EDT165.000.010.000.010.00-72,68450.00%
GLD220930C001660002022-09-30 12:33PM EDT166.000.010.000.010.00-260850.00%
GLD220930C001670002022-09-28 9:30AM EDT167.000.010.000.010.00-142654.69%
GLD220930C001680002022-09-28 3:48PM EDT168.000.010.000.010.00-292157.81%
GLD220930C001690002022-09-30 2:43PM EDT169.000.010.000.010.00-13,25662.50%
GLD220930C001700002022-09-30 3:20PM EDT170.000.020.000.01+0.01+100.00%13,67365.63%
GLD220930C001710002022-09-30 3:20PM EDT171.000.010.000.010.00-21,53168.75%
GLD220930C001720002022-09-26 9:45AM EDT172.000.010.000.010.00-157471.88%
GLD220930C001730002022-09-28 10:13AM EDT173.000.010.000.010.00-159775.00%
GLD220930C001740002022-09-22 10:21AM EDT174.000.010.000.010.00-111,16581.25%
GLD220930C001750002022-09-28 12:34PM EDT175.000.010.000.010.00-264,00484.38%
GLD220930C001760002022-09-28 12:09PM EDT176.000.010.000.010.00-7578887.50%
GLD220930C001770002022-09-30 10:31AM EDT177.000.010.000.010.00-11,35390.63%
GLD220930C001780002022-09-27 2:45PM EDT178.000.010.000.010.00-178093.75%
GLD220930C001790002022-09-29 10:01AM EDT179.000.010.000.010.00-48,55296.88%
GLD220930C001800002022-09-29 10:01AM EDT180.000.010.000.010.00-42,213100.00%
GLD220930C001810002022-09-21 1:57PM EDT181.000.020.000.010.00-42,324103.13%
GLD220930C001820002022-09-28 12:09PM EDT182.000.010.000.010.00-50633106.25%
GLD220930C001830002022-09-13 9:55AM EDT183.000.020.000.010.00-1873109.38%
GLD220930C001840002022-09-16 2:14PM EDT184.000.010.000.010.00-1954112.50%
GLD220930C001850002022-09-29 3:32PM EDT185.000.010.000.010.00-11,989115.63%
GLD220930C001860002022-09-13 3:54PM EDT186.000.010.000.010.00-11118.75%
GLD220930C001900002022-09-23 9:30AM EDT190.000.010.000.010.00-16,171131.25%
GLD220930C001950002022-09-30 11:50AM EDT195.000.010.000.01-0.51-98.08%17,355146.88%
GLD220930C002000002022-09-21 2:04PM EDT200.000.010.000.010.00-208,256162.50%
GLD220930C002050002022-09-07 11:46AM EDT205.000.010.000.010.00-203,027175.00%
GLD220930C002100002022-08-31 11:00AM EDT210.000.010.000.010.00-1,0006,970187.50%
GLD220930C002150002022-08-25 2:08PM EDT215.000.010.000.010.00-1523200.00%
GLD220930C002200002022-08-12 11:56AM EDT220.000.030.000.010.00-24814212.50%
GLD220930C002250002022-09-30 3:02PM EDT225.000.010.000.010.00-1713225.00%
GLD220930C002300002022-08-12 9:56AM EDT230.000.020.000.010.00-1777237.50%
GLD220930C002350002022-08-19 10:42AM EDT235.000.010.000.010.00-25658250.00%
GLD220930C002400002022-08-12 3:29PM EDT240.000.020.000.010.00-11,076262.50%
GLD220930C002450002022-08-15 11:10AM EDT245.000.010.000.010.00-1001,801275.00%
GLD220930C002500002022-08-08 3:41PM EDT250.000.020.000.010.00-182,375287.50%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLD220930P001200002022-09-27 12:47PM EDT120.000.010.000.010.00-110,206162.50%
GLD220930P001250002022-09-26 10:49AM EDT125.000.010.000.010.00-120,558137.50%
GLD220930P001300002022-09-26 2:42PM EDT130.000.010.000.010.00-107,832115.63%
GLD220930P001350002022-09-26 1:58PM EDT135.000.020.000.010.00-716,56393.75%
GLD220930P001360002022-09-23 3:36PM EDT136.000.020.000.010.00-152087.50%
GLD220930P001370002022-09-26 3:58PM EDT137.000.020.000.010.00-18911284.38%
GLD220930P001380002022-09-23 3:26PM EDT138.000.030.000.010.00-11826278.13%
GLD220930P001390002022-09-26 3:19PM EDT139.000.030.000.010.00-28830375.00%
GLD220930P001400002022-09-29 1:18PM EDT140.000.010.000.010.00-21,42268.75%
GLD220930P001410002022-09-28 10:35AM EDT141.000.010.000.010.00-3151665.63%
GLD220930P001420002022-09-28 2:42PM EDT142.000.010.000.010.00-141959.38%
GLD220930P001430002022-09-30 10:32AM EDT143.000.010.000.010.00-603,02056.25%
GLD220930P001440002022-09-29 10:28AM EDT144.000.010.000.010.00-43,10251.56%
GLD220930P001450002022-09-30 3:47PM EDT145.000.010.000.010.00-4193950.78%
GLD220930P001460002022-09-29 3:46PM EDT146.000.010.000.010.00-1299146.09%
GLD220930P001470002022-09-30 3:45PM EDT147.000.010.000.010.00-61,64841.41%
GLD220930P001480002022-09-30 10:09AM EDT148.000.010.000.010.00-21,37335.94%
GLD220930P001490002022-09-30 2:34PM EDT149.000.010.000.01-0.02-66.67%111,68631.25%
GLD220930P001500002022-09-30 3:53PM EDT150.000.010.000.01-0.03-75.00%1753,80226.56%
GLD220930P001510002022-09-30 3:21PM EDT151.000.010.000.01-0.04-80.00%612,03721.49%
GLD220930P001520002022-09-30 3:40PM EDT152.000.010.000.01-0.09-90.00%1582,74516.41%
GLD220930P001530002022-09-30 3:47PM EDT153.000.010.000.01-0.23-95.83%1,2282,28910.94%
GLD220930P001540002022-09-30 3:50PM EDT154.000.010.000.01-0.44-97.78%4512,5495.27%
GLD220930P001550002022-09-30 4:13PM EDT155.000.250.150.23-0.63-71.59%2,8834,0080.00%
GLD220930P001560002022-09-30 3:58PM EDT156.001.300.761.65-0.37-22.16%1,53214,84625.24%
GLD220930P001570002022-09-30 3:47PM EDT157.002.291.832.70-0.12-4.98%1094,57736.52%
GLD220930P001580002022-09-30 3:17PM EDT158.003.302.873.55+0.01+0.30%1011,16237.70%
GLD220930P001590002022-09-30 3:58PM EDT159.004.304.004.90-0.18-4.02%2379562.50%
GLD220930P001600002022-09-30 3:31PM EDT160.005.105.005.80-0.27-5.03%1614,93566.02%
GLD220930P001610002022-09-30 3:03PM EDT161.006.105.857.15-0.43-6.58%321355.08%
GLD220930P001620002022-09-30 3:37PM EDT162.007.256.857.65-0.15-2.03%359672.27%
GLD220930P001630002022-09-30 3:36PM EDT163.008.317.758.65+0.01+0.12%129979.10%
GLD220930P001640002022-09-28 3:36PM EDT164.009.408.4010.200.00-4,2322,164116.41%
GLD220930P001650002022-09-29 12:51PM EDT165.0010.5310.0010.550.00-1,80190583.98%
GLD220930P001660002022-09-30 12:20PM EDT166.0010.7311.0011.65-3.72-25.74%255198.24%
GLD220930P001670002022-09-28 10:34AM EDT167.0013.3511.5013.250.00-2071.48%
GLD220930P001680002022-09-30 10:29AM EDT168.0012.3312.0514.65+0.38+3.18%48367.97%
GLD220930P001690002022-09-26 12:02PM EDT169.0016.8513.3515.850.00-114111.91%
GLD220930P001700002022-09-30 9:30AM EDT170.0014.9514.1516.60+1.25+9.12%1885.16%
GLD220930P001710002022-08-30 10:28AM EDT171.0010.3917.0017.250.00-250161.72%
GLD220930P001720002022-09-21 3:40PM EDT172.0015.9516.2018.650.00-1708105.86%
GLD220930P001730002022-09-21 3:43PM EDT173.0017.0517.2019.650.00-10037110.55%
GLD220930P001740002022-09-06 3:09PM EDT174.0015.6118.2020.650.00-10115.23%
GLD220930P001750002022-09-29 11:35AM EDT175.0020.5019.5021.300.00-10114.06%
GLD220930P001760002022-09-21 3:43PM EDT176.0019.9020.0522.750.00-1302118.75%
GLD220930P001770002022-08-31 2:57PM EDT177.0017.5022.1022.300.00-5400.00%
GLD220930P001780002022-09-21 3:49PM EDT178.0022.3022.1524.650.00-860127.34%
GLD220930P001790002022-09-21 3:49PM EDT179.0023.5022.0026.050.00-10264.36%
GLD220930P001800002022-09-29 11:56AM EDT180.0025.2724.5526.050.00-10211.33%
GLD220930P001810002022-08-31 2:57PM EDT181.0021.5026.1526.300.00-3600.00%
GLD220930P001820002022-09-23 2:52PM EDT182.0029.0026.5028.150.00-11229.88%
GLD220930P001830002022-09-21 3:49PM EDT183.0027.3527.6029.050.00-740227.93%
GLD220930P001840002022-09-21 3:59PM EDT184.0028.2528.2030.650.00-5021159.38%
GLD220930P001850002022-09-21 3:43PM EDT185.0028.9028.0032.050.00-10060302.25%
GLD220930P001860002022-09-15 9:59AM EDT186.0028.5729.7032.650.00--0285.35%
GLD220930P001900002022-09-21 3:49PM EDT190.0034.3034.5536.050.00-880264.84%
GLD220930P001950002022-07-19 2:48PM EDT195.0035.6531.0531.200.00-100.00%
GLD220930P002000002022-07-07 3:40PM EDT200.0037.7734.5034.800.00-200.00%
GLD220930P002050002022-07-18 2:21PM EDT205.0045.6240.3540.900.00-200.00%
GLD220930P002100002022-07-07 3:40PM EDT210.0047.7544.4544.900.00-200.00%
GLD220930P002150002022-09-30 10:36AM EDT215.0059.0558.0061.95+12.58+27.07%212453.32%
GLD220930P002200002022-04-13 2:55PM EDT220.0037.5051.3051.600.00-1550.00%
GLD220930P002250002022-04-18 10:35AM EDT225.0041.1055.7555.950.00-170.00%
GLD220930P002300002022-09-22 10:11AM EDT230.0074.1073.6576.550.00-40486.13%
GLD220930P002350002022-09-22 10:11AM EDT235.0079.1078.6581.550.00-30505.66%
GLD220930P002400002022-04-18 12:09AM EDT240.0057.4570.5570.850.00--60.00%
GLD220930P002450002022-05-13 2:52PM EDT245.0076.2270.3570.700.00-210.00%
GLD220930P002500002022-09-27 1:59PM EDT250.0098.1094.3096.400.00-10318.75%