UK markets closed

SPDR Gold Shares (GLD)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
215.73+2.76 (+1.30%)
At close: 04:00PM EDT
215.45 -0.28 (-0.13%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor30 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLD240930C001250002024-01-18 4:35PM EDT125.0066.2564.7565.500.00-420.00%
GLD240930C001300002024-01-18 3:07PM EDT130.0061.2359.9560.700.00-210.00%
GLD240930C001450002023-12-29 1:28PM EDT145.0051.5647.4548.400.00-110.00%
GLD240930C001500002024-03-01 4:55PM EDT150.0047.4559.1559.500.00-2480.00%
GLD240930C001550002024-02-29 10:40AM EDT155.0039.0054.2554.650.00-110.00%
GLD240930C001600002024-05-20 1:39PM EDT160.0068.2357.8558.100.00--244.86%
GLD240930C001640002024-04-26 10:59AM EDT164.0055.4754.6554.900.00-1045.87%
GLD240930C001670002023-10-16 3:27PM EDT167.0021.7521.2023.900.00-110.00%
GLD240930C001690002023-12-04 10:30AM EDT169.0028.3526.6026.950.00-120.00%
GLD240930C001700002024-04-19 2:12PM EDT170.0055.300.000.000.00-1180.00%
GLD240930C001710002024-05-31 11:48AM EDT171.0047.6347.0547.300.00-3538.07%
GLD240930C001730002023-12-22 2:27PM EDT173.0025.4220.2520.950.00-440.00%
GLD240930C001750002024-03-08 3:12PM EDT175.0031.0844.1044.550.00-1240.35%
GLD240930C001760002024-01-11 12:24PM EDT176.0019.1018.2518.450.00-110.00%
GLD240930C001770002023-10-10 11:55AM EDT177.0011.5016.4017.450.00-48480.00%
GLD240930C001780002024-05-08 10:29AM EDT178.0039.9736.3536.750.00-1260.00%
GLD240930C001800002024-06-10 12:42PM EDT180.0036.7038.2538.500.00-104632.65%
GLD240930C001810002024-03-27 1:32PM EDT181.0026.8539.4039.700.00-2239.78%
GLD240930C001820002024-04-12 10:56AM EDT182.0046.9040.2040.500.00-1444.61%
GLD240930C001830002024-03-12 9:43AM EDT183.0022.7537.8037.950.00-21039.01%
GLD240930C001840002024-01-31 12:29PM EDT184.0014.680.000.000.00-120.00%
GLD240930C001850002024-04-15 3:17PM EDT185.0040.1539.4039.650.00-102348.21%
GLD240930C001860002024-03-26 10:26AM EDT186.0021.5834.1534.400.00-11134.91%
GLD240930C001870002024-05-15 3:16PM EDT187.0037.6231.4531.700.00-14928.52%
GLD240930C001880002024-05-09 3:39PM EDT188.0032.6026.8027.100.00-1001960.00%
GLD240930C001890002024-02-16 1:21PM EDT189.008.4517.1517.600.00-1650.00%
GLD240930C001900002024-06-05 10:53AM EDT190.0030.4328.5528.800.00-412226.75%
GLD240930C001910002024-04-19 11:32AM EDT191.0035.1036.1036.400.00-111749.93%
GLD240930C001920002024-06-06 10:49AM EDT192.0030.2526.6526.900.00-19825.65%
GLD240930C001950002024-06-04 1:07PM EDT195.0023.7023.8524.050.00-522723.96%
GLD240930C002000002024-06-13 3:14PM EDT200.0017.1019.3019.500.00-528421.54%
GLD240930C002050002024-06-14 9:30AM EDT205.0014.8515.1015.25-0.07-0.47%299519.53%
GLD240930C002100002024-06-14 9:58AM EDT210.0011.4111.4011.55+1.86+19.48%222,44618.21%
GLD240930C002150002024-06-14 3:59PM EDT215.008.508.358.50+1.60+23.19%291,49217.48%
GLD240930C002200002024-06-14 11:02AM EDT220.005.956.056.10+1.10+22.68%611,57917.12%
GLD240930C002250002024-06-14 3:20PM EDT225.004.354.304.35+0.96+28.32%1681,70917.15%
GLD240930C002300002024-06-14 11:54AM EDT230.002.913.053.10+0.55+23.31%1742,00717.40%
GLD240930C002350002024-06-14 2:54PM EDT235.002.252.182.22+0.65+40.62%422,15417.77%
GLD240930C002400002024-06-14 10:20AM EDT240.001.661.561.60+0.47+39.50%101,41318.22%
GLD240930C002450002024-06-14 2:40PM EDT245.001.161.121.17+0.30+34.88%1592,30318.74%
GLD240930C002500002024-06-14 2:40PM EDT250.000.840.820.87+0.22+35.48%1545,70519.31%
GLD240930C002550002024-06-10 3:54PM EDT255.000.570.620.650.00-5563019.86%
GLD240930C002600002024-06-07 3:10PM EDT260.000.440.470.510.00-3181,79020.56%
GLD240930C002650002024-06-06 1:20PM EDT265.000.610.370.410.00-135821.30%
GLD240930C002700002024-05-21 1:56PM EDT270.000.960.300.330.00-6036522.00%
GLD240930C002750002024-06-06 3:30PM EDT275.000.410.240.280.00-170222.80%
GLD240930C002800002024-06-14 2:05PM EDT280.000.210.210.24-0.02-8.70%163223.63%
Putsfor30 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLD240930P001250002024-05-24 2:20PM EDT125.000.020.000.010.00-15719733.20%
GLD240930P001300002024-06-10 12:24PM EDT130.000.010.000.010.00-143430.86%
GLD240930P001350002024-05-16 3:24PM EDT135.000.020.000.010.00--2328.91%
GLD240930P001400002024-05-24 9:38AM EDT140.000.030.010.020.00-11077528.52%
GLD240930P001450002024-05-06 3:04PM EDT145.000.030.020.030.00-3927.34%
GLD240930P001500002024-06-07 11:24AM EDT150.000.030.010.020.00-469524.22%
GLD240930P001510002024-05-15 9:31AM EDT151.000.030.010.020.00--48523.83%
GLD240930P001520002024-06-14 12:31PM EDT152.000.020.010.02-0.05-71.43%51023.44%
GLD240930P001530002024-05-22 11:21AM EDT153.000.030.020.030.00-108124.02%
GLD240930P001540002024-06-06 12:16PM EDT154.000.030.020.030.00-31933123.63%
GLD240930P001550002024-05-17 11:04AM EDT155.000.040.020.030.00-293023.24%
GLD240930P001560002024-06-11 11:32AM EDT156.000.030.020.030.00-1120922.75%
GLD240930P001570002024-01-08 10:40AM EDT157.000.530.220.260.00--19329.59%
GLD240930P001600002024-06-13 9:45AM EDT160.000.030.030.040.00-4001,17621.88%
GLD240930P001610002024-05-29 3:04PM EDT161.000.040.030.040.00--9621.39%
GLD240930P001620002024-05-06 3:41PM EDT162.000.050.040.050.00-166121.58%
GLD240930P001630002024-05-10 9:43AM EDT163.000.050.050.070.00-235021.97%
GLD240930P001650002024-02-26 11:16AM EDT165.000.400.110.140.00-31999223.24%
GLD240930P001660002024-03-22 12:21PM EDT166.000.180.090.120.00-157322.27%
GLD240930P001670002024-06-11 11:29AM EDT167.000.050.030.050.00-535519.43%
GLD240930P001680002024-06-07 11:21AM EDT168.000.070.040.050.00-52219.04%
GLD240930P001690002024-06-14 11:58AM EDT169.000.050.040.05-0.03-37.50%35041818.65%
GLD240930P001700002024-04-09 11:43AM EDT170.000.150.060.080.00-518819.39%
GLD240930P001710002024-04-09 11:44AM EDT171.000.170.060.090.00-314719.24%
GLD240930P001720002024-04-02 12:51PM EDT172.000.190.100.120.00-216319.58%
GLD240930P001730002024-06-07 10:37AM EDT173.000.090.050.060.00-1414317.48%
GLD240930P001740002024-06-07 10:08AM EDT174.000.100.050.070.00-333317.38%
GLD240930P001750002024-05-17 12:01PM EDT175.000.080.060.070.00-3416.99%
GLD240930P001760002024-06-07 10:21AM EDT176.000.110.060.080.00-12016.90%
GLD240930P001770002024-06-07 10:15AM EDT177.000.120.070.080.00-427416.46%
GLD240930P001780002024-06-07 10:06AM EDT178.000.130.070.090.00-1424616.31%
GLD240930P001790002024-04-30 12:27PM EDT179.000.210.100.130.00-24316.75%
GLD240930P001800002024-06-06 12:27PM EDT180.000.100.080.100.00-10063615.72%
GLD240930P001810002024-04-30 11:38AM EDT181.000.260.110.130.00-31815.92%
GLD240930P001820002024-04-24 12:23PM EDT182.000.290.130.160.00-2217015.99%
GLD240930P001830002024-04-30 10:04AM EDT183.000.290.130.150.00-14943115.38%
GLD240930P001840002024-06-13 1:57PM EDT184.000.180.120.150.00-123114.94%
GLD240930P001850002024-06-10 1:25PM EDT185.000.210.140.160.00-115214.67%
GLD240930P001860002024-04-30 10:04AM EDT186.000.390.180.190.00-14922414.65%
GLD240930P001870002024-05-24 1:29PM EDT187.000.230.170.200.00-329214.33%
GLD240930P001880002024-05-24 1:29PM EDT188.000.260.190.220.00-387214.12%
GLD240930P001890002024-05-24 1:29PM EDT189.000.290.210.250.00-329513.99%
GLD240930P001900002024-06-07 3:56PM EDT190.000.450.240.270.00-2570813.75%
GLD240930P001910002024-06-13 12:47PM EDT191.000.390.270.300.00-621913.55%
GLD240930P001920002024-06-04 11:44AM EDT192.000.340.300.340.00-823913.42%
GLD240930P001950002024-06-14 9:34AM EDT195.000.480.440.48-0.16-25.00%672212.94%
GLD240930P002000002024-06-13 12:48PM EDT200.001.180.840.870.00-1579112.26%
GLD240930P002050002024-06-14 1:35PM EDT205.001.551.581.62-0.54-25.84%231,60611.81%
GLD240930P002100002024-06-13 10:08AM EDT210.003.452.862.910.00-61,35511.51%
GLD240930P002150002024-06-14 9:31AM EDT215.005.144.854.95-0.86-14.33%51,23911.42%
GLD240930P002200002024-06-13 1:20PM EDT220.009.107.507.700.00-187111.26%
GLD240930P002250002024-06-11 9:35AM EDT225.0012.6110.9511.200.00-413611.22%
GLD240930P002300002024-06-13 2:54PM EDT230.0017.2515.0015.250.00-8713611.12%
GLD240930P002350002024-06-14 1:24PM EDT235.0019.4519.4519.70-0.95-4.66%52310.90%
GLD240930P002400002024-06-12 12:11PM EDT240.0024.9024.2524.55+0.83+3.45%1311.79%
GLD240930P002450002024-05-23 10:50AM EDT245.0027.9829.2529.450.00-1012.57%
GLD240930P002500002024-06-06 4:04PM EDT250.0030.5234.2534.500.00-1114.77%
GLD240930P002550002024-06-06 4:04PM EDT255.0035.5439.2539.500.00-1016.36%
GLD240930P002650002024-04-12 10:27AM EDT265.0041.7546.1546.400.00-2500.00%