UK markets closed

SPDR Gold Shares (GLD)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
173.46-4.44 (-2.50%)
At close: 04:00PM EST
173.48 +0.02 (+0.01%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLD230210C001460002023-02-02 12:26PM EST146.0032.8025.8529.40+32.80--171.09%
GLD230210C001580002023-02-01 9:31AM EST158.0021.8213.9517.400.00-1484.67%
GLD230210C001590002023-01-10 10:32AM EST159.0016.3513.0016.400.00-5481.05%
GLD230210C001600002023-02-03 1:46PM EST160.0013.5012.3015.05-4.55-25.21%141171.56%
GLD230210C001610002023-02-03 2:58PM EST161.0012.5711.3014.40-1.86-12.89%1373.78%
GLD230210C001620002023-02-01 3:13PM EST162.0018.919.9513.450.00-313370.87%
GLD230210C001630002023-01-27 2:04PM EST163.0016.509.5512.450.00-1367.14%
GLD230210C001640002023-02-03 2:52PM EST164.009.608.7510.70-5.75-37.46%331051.73%
GLD230210C001650002023-02-03 2:58PM EST165.008.677.759.50-6.16-41.54%12544.97%
GLD230210C001660002023-01-20 9:45AM EST166.0013.396.758.600.00-41443.16%
GLD230210C001670002023-02-03 3:49PM EST167.006.715.907.65-6.05-47.41%42440.38%
GLD230210C001675002023-02-03 12:05PM EST167.506.356.156.25-6.07-48.87%3723.00%
GLD230210C001680002023-02-03 2:48PM EST168.005.765.655.75-4.44-43.53%123121.58%
GLD230210C001685002023-01-20 9:31AM EST168.5011.055.205.300.00-2221.19%
GLD230210C001690002023-02-03 12:23PM EST169.004.604.754.80-5.95-56.40%203719.73%
GLD230210C001695002023-02-03 2:35PM EST169.504.364.304.35-6.14-58.48%17119.09%
GLD230210C001700002023-02-03 3:07PM EST170.003.953.853.95-4.05-50.63%1053619.17%
GLD230210C001705002023-02-03 12:32PM EST170.503.333.403.50-7.29-68.64%171518.24%
GLD230210C001710002023-02-03 3:16PM EST171.003.103.003.10-4.00-56.34%764317.87%
GLD230210C001715002023-02-03 3:43PM EST171.502.742.662.71-4.21-60.58%87617.41%
GLD230210C001720002023-02-03 2:50PM EST172.002.382.302.35-6.29-72.55%4023017.07%
GLD230210C001725002023-02-03 3:34PM EST172.502.011.972.02-3.94-66.22%6415916.85%
GLD230210C001730002023-02-03 3:49PM EST173.001.711.671.71-5.09-74.85%9017216.58%
GLD230210C001735002023-02-03 3:57PM EST173.501.421.401.44-4.93-77.64%4903116.46%
GLD230210C001740002023-02-03 3:59PM EST174.001.191.161.19-3.16-72.64%5,49012416.25%
GLD230210C001745002023-02-03 3:58PM EST174.500.970.940.97-2.98-75.44%4418716.07%
GLD230210C001750002023-02-03 3:59PM EST175.000.770.760.78-2.66-77.55%1,42070415.92%
GLD230210C001755002023-02-03 3:59PM EST175.500.610.600.62-2.54-80.63%6765515.82%
GLD230210C001760002023-02-03 4:00PM EST176.000.490.470.49-2.20-81.78%66516715.80%
GLD230210C001765002023-02-03 3:55PM EST176.500.390.370.39-1.99-83.61%1383315.89%
GLD230210C001770002023-02-03 4:07PM EST177.000.290.290.31-1.85-86.45%75623716.02%
GLD230210C001775002023-02-03 3:46PM EST177.500.220.230.24-1.49-87.13%72639116.07%
GLD230210C001780002023-02-03 3:55PM EST178.000.180.170.19-1.29-87.76%1,63789216.26%
GLD230210C001785002023-02-03 3:56PM EST178.500.140.140.15-1.11-88.80%19849216.46%
GLD230210C001790002023-02-03 4:12PM EST179.000.110.100.11-0.89-89.00%36360716.41%
GLD230210C001795002023-02-03 3:56PM EST179.500.070.080.09-0.75-91.46%71337616.80%
GLD230210C001800002023-02-03 3:53PM EST180.000.060.060.07-0.65-91.55%1,1351,39216.99%
GLD230210C001805002023-02-03 12:47PM EST180.500.060.050.06-0.50-89.29%13450317.48%
GLD230210C001810002023-02-03 3:51PM EST181.000.050.040.05-0.42-89.36%32988017.87%
GLD230210C001815002023-02-03 3:48PM EST181.500.030.030.04-0.41-93.18%24137018.16%
GLD230210C001820002023-02-03 3:17PM EST182.000.030.020.03-0.27-90.00%1341,57118.16%
GLD230210C001825002023-02-03 3:08PM EST182.500.030.020.03-0.26-89.66%739419.14%
GLD230210C001830002023-02-03 3:42PM EST183.000.010.020.03-0.18-94.74%44340219.92%
GLD230210C001835002023-02-03 3:03PM EST183.500.010.010.02-0.17-94.44%28114819.53%
GLD230210C001840002023-02-03 2:40PM EST184.000.020.010.02-0.12-85.71%14031420.51%
GLD230210C001845002023-02-03 3:03PM EST184.500.010.010.02-0.12-92.31%2013221.29%
GLD230210C001850002023-02-03 3:17PM EST185.000.020.010.02-0.06-75.00%6695422.07%
GLD230210C001855002023-02-03 9:52AM EST185.500.030.010.02-0.06-66.67%315722.85%
GLD230210C001860002023-02-03 3:48PM EST186.000.020.010.02-0.05-71.43%1891,06623.63%
GLD230210C001865002023-02-03 1:19PM EST186.500.010.010.02-0.04-80.00%828024.61%
GLD230210C001870002023-02-03 2:35PM EST187.000.010.010.02-0.06-85.71%8512225.39%
GLD230210C001875002023-02-03 3:32PM EST187.500.010.010.02-0.03-75.00%8535326.17%
GLD230210C001880002023-02-03 2:48PM EST188.000.010.000.01-0.03-75.00%5025224.61%
GLD230210C001885002023-02-03 11:05AM EST188.500.010.000.01-0.01-50.00%7934925.39%
GLD230210C001890002023-02-03 11:35AM EST189.000.010.000.01-0.02-66.67%764426.17%
GLD230210C001895002023-02-03 9:51AM EST189.500.010.000.01-0.01-50.00%10226.56%
GLD230210C001900002023-02-03 9:35AM EST190.000.010.000.01-0.01-50.00%229627.34%
GLD230210C001910002023-02-03 11:35AM EST191.000.010.000.01-0.03-75.00%107628.91%
GLD230210C001920002023-02-02 10:53AM EST192.000.010.000.010.00-12930.47%
GLD230210C001925002023-02-01 3:47PM EST192.500.040.000.010.00-13031.25%
GLD230210C001930002023-02-01 3:46PM EST193.000.040.000.010.00-1231.64%
GLD230210C001940002023-02-02 10:53AM EST194.000.010.000.010.00-110232.81%
GLD230210C001950002023-01-27 3:09PM EST195.000.040.000.010.00-114734.38%
GLD230210C001960002023-02-01 9:46AM EST196.000.020.000.010.00-1235.94%
GLD230210C001990002023-02-02 9:48AM EST199.000.010.000.010.00-110139.84%
GLD230210C002000002023-02-02 9:43AM EST200.000.010.000.010.00-111740.63%
GLD230210C002050002023-01-30 10:38AM EST205.000.010.000.010.00-1346.88%
GLD230210C002100002023-01-26 12:49PM EST210.000.010.000.010.00--3050.00%
GLD230210C002150002023-01-26 1:49PM EST215.000.010.000.010.00-1356.25%
GLD230210C002200002023-01-24 9:56AM EST220.000.010.000.010.00-202060.94%
GLD230210C002250002023-01-13 1:44PM EST225.000.020.000.010.00--165.63%
GLD230210C002300002023-01-17 9:30AM EST230.000.010.000.010.00--171.88%
GLD230210C002350002023-01-19 11:42AM EST235.000.010.000.010.00--575.00%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLD230210P001450002023-02-01 2:01PM EST145.000.010.000.010.00-21351.56%
GLD230210P001460002023-01-23 3:43PM EST146.000.010.000.010.00--149.22%
GLD230210P001470002023-01-09 9:32AM EST147.000.030.000.010.00--347.66%
GLD230210P001480002023-01-10 2:04PM EST148.000.030.000.010.00--346.09%
GLD230210P001490002023-01-23 9:48AM EST149.000.010.000.010.00-2243.75%
GLD230210P001500002023-02-03 10:49AM EST150.000.010.000.010.00-12242.19%
GLD230210P001510002023-01-24 3:24PM EST151.000.010.000.010.00-191940.63%
GLD230210P001520002023-01-24 3:24PM EST152.000.010.000.010.00-198239.06%
GLD230210P001525002023-01-19 1:14PM EST152.500.020.000.010.00-515238.28%
GLD230210P001530002023-01-23 12:14PM EST153.000.020.000.010.00-154436.72%
GLD230210P001540002023-01-17 10:33AM EST154.000.020.000.010.00-524135.16%
GLD230210P001550002023-01-20 1:58PM EST155.000.020.000.010.00-47433.59%
GLD230210P001560002023-01-30 2:25PM EST156.000.010.000.010.00-13432.03%
GLD230210P001570002023-01-30 1:05PM EST157.000.010.000.010.00-4930.47%
GLD230210P001575002023-01-30 1:05PM EST157.500.010.000.010.00-42229.30%
GLD230210P001580002023-01-31 10:03AM EST158.000.010.000.010.00-152028.13%
GLD230210P001590002023-01-23 10:32AM EST159.000.030.000.010.00-23326.56%
GLD230210P001600002023-02-03 4:12PM EST160.000.010.000.01-0.01-50.00%28758325.00%
GLD230210P001610002023-02-03 3:48PM EST161.000.020.010.02-0.01-33.33%2512825.39%
GLD230210P001620002023-02-03 12:33PM EST162.000.010.010.020.00-533523.44%
GLD230210P001625002023-01-24 10:47AM EST162.500.040.010.020.00-25422.66%
GLD230210P001630002023-02-03 1:26PM EST163.000.030.010.02+0.02+200.00%1623421.49%
GLD230210P001640002023-02-03 12:45PM EST164.000.020.020.03+0.01+100.00%4327820.90%
GLD230210P001650002023-02-03 12:19PM EST165.000.030.030.04+0.01+50.00%29619.83%
GLD230210P001660002023-02-03 3:28PM EST166.000.040.040.05+0.03+300.00%19823318.46%
GLD230210P001670002023-02-03 3:51PM EST167.000.080.070.08+0.06+300.00%6516417.87%
GLD230210P001675002023-02-03 3:59PM EST167.500.090.080.10+0.04+80.00%835617.58%
GLD230210P001680002023-02-03 3:34PM EST168.000.100.110.12+0.08+400.00%9621217.09%
GLD230210P001685002023-02-03 3:42PM EST168.500.130.140.16+0.08+160.00%3224717.04%
GLD230210P001690002023-02-03 3:51PM EST169.000.180.180.20+0.15+500.00%2658816.75%
GLD230210P001695002023-02-03 1:15PM EST169.500.280.230.25+0.24+600.00%1253516.46%
GLD230210P001700002023-02-03 4:06PM EST170.000.310.290.31+0.26+520.00%1,11785016.11%
GLD230210P001705002023-02-03 3:59PM EST170.500.380.370.39+0.33+660.00%24110515.92%
GLD230210P001710002023-02-03 3:58PM EST171.000.480.460.49+0.40+500.00%74024815.75%
GLD230210P001715002023-02-03 3:58PM EST171.500.600.580.61+0.52+650.00%30545515.58%
GLD230210P001720002023-02-03 4:00PM EST172.000.750.720.75+0.61+435.71%1,30543415.36%
GLD230210P001725002023-02-03 3:59PM EST172.500.920.890.92+0.77+513.33%29639315.21%
GLD230210P001730002023-02-03 3:59PM EST173.001.131.081.12+0.95+527.78%4,98246215.09%
GLD230210P001735002023-02-03 3:59PM EST173.501.351.311.35+1.11+462.50%99433514.99%
GLD230210P001740002023-02-03 4:10PM EST174.001.651.561.60+1.36+468.97%1,84762214.77%
GLD230210P001745002023-02-03 3:45PM EST174.501.811.841.89+1.44+389.19%1,01951014.67%
GLD230210P001750002023-02-03 3:58PM EST175.002.182.162.20+1.73+384.44%1,1761,06114.43%
GLD230210P001755002023-02-03 3:46PM EST175.502.502.512.55+1.91+323.73%20562314.33%
GLD230210P001760002023-02-03 3:57PM EST176.002.922.882.93+2.22+317.14%30038614.31%
GLD230210P001765002023-02-03 3:57PM EST176.503.293.253.35+2.45+291.67%17528714.55%
GLD230210P001770002023-02-03 4:00PM EST177.003.693.703.80+2.67+261.76%36477915.09%
GLD230210P001775002023-02-03 3:57PM EST177.504.164.104.20+2.95+243.80%8666114.31%
GLD230210P001780002023-02-03 3:59PM EST178.004.604.554.65+3.15+217.24%19845814.16%
GLD230210P001785002023-02-03 3:53PM EST178.505.005.055.15+3.23+182.49%17619915.28%
GLD230210P001790002023-02-03 3:45PM EST179.005.535.505.60+3.46+167.15%18135614.45%
GLD230210P001795002023-02-03 3:27PM EST179.505.905.156.85+3.51+146.86%6342531.86%
GLD230210P001800002023-02-03 3:48PM EST180.006.555.857.35+3.90+147.17%31651233.40%
GLD230210P001805002023-02-03 12:41PM EST180.507.126.357.95+4.07+133.44%1022336.50%
GLD230210P001810002023-02-03 11:47AM EST181.007.356.858.40+3.90+113.04%617237.18%
GLD230210P001815002023-02-03 11:44AM EST181.507.907.358.95+4.20+113.51%316739.48%
GLD230210P001820002023-02-03 1:37PM EST182.008.687.759.45+4.68+117.00%49740.94%
GLD230210P001825002023-02-02 3:04PM EST182.504.707.2510.800.00-2511355.42%
GLD230210P001830002023-02-02 3:04PM EST183.005.157.7511.200.00-148455.57%
GLD230210P001835002023-02-02 12:44PM EST183.505.508.2511.700.00-611157.13%
GLD230210P001840002023-02-03 9:41AM EST184.008.578.7512.20+2.32+37.12%412358.67%
GLD230210P001845002023-02-02 2:25PM EST184.506.509.2012.700.00-58460.21%
GLD230210P001850002023-02-03 3:23PM EST185.0011.509.7012.40+4.45+63.12%256648.39%
GLD230210P001855002023-02-02 9:51AM EST185.506.0510.2013.700.00-81863.18%
GLD230210P001860002023-02-02 2:35PM EST186.008.0010.7014.200.00-114564.65%
GLD230210P001865002023-02-01 2:39PM EST186.506.7511.2014.700.00-144166.11%
GLD230210P001870002023-02-02 9:43AM EST187.006.8011.7015.200.00-11167.55%
GLD230210P001875002023-02-01 2:48PM EST187.507.0012.2015.700.00-171368.99%
GLD230210P001880002023-01-26 9:32AM EST188.007.9512.8516.050.00--067.94%
GLD230210P001885002023-01-31 1:34PM EST188.508.9413.3516.550.00-1069.31%
GLD230210P001890002023-02-01 12:42PM EST189.009.8913.8517.050.00-1070.68%
GLD230210P001895002023-01-31 12:18PM EST189.509.9614.3517.550.00-1072.02%
GLD230210P001900002023-02-02 9:55AM EST190.0010.7514.8518.05+10.75--073.39%