UK markets close in 1 hour 34 minutes

SPDR Gold Shares (GLD)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
218.50-3.30 (-1.49%)
As of 09:56AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor31 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLD241231C001350002024-06-10 1:19PM EDT135.0082.5087.2087.600.00-2160.97%
GLD241231C001500002024-07-18 9:36AM EDT150.0080.5371.6072.300.00-118950.01%
GLD241231C001550002024-01-11 12:47PM EDT155.0039.1238.6539.950.00--10.00%
GLD241231C001600002024-07-16 11:48AM EDT160.0071.5361.9062.600.00-202744.56%
GLD241231C001650002024-05-29 1:40PM EDT165.0056.5353.8554.300.00-1326.66%
GLD241231C001700002024-06-10 12:30PM EDT170.0048.7253.2053.600.00-5541.31%
GLD241231C001750002024-07-02 9:38AM EDT175.0044.9647.3547.850.00--135.83%
GLD241231C001760002024-02-15 11:27AM EDT176.0019.4030.7031.600.00-1640.00%
GLD241231C001800002024-07-19 10:18AM EDT180.0046.1542.3043.100.00-1533.44%
GLD241231C001840002024-03-20 3:19PM EDT184.0026.2043.7043.900.00-1142.71%
GLD241231C001850002024-07-19 12:05PM EDT185.0041.6537.9038.050.00-112730.19%
GLD241231C001860002024-02-12 12:17PM EDT186.0013.0024.0524.250.00-100.00%
GLD241231C001870002024-07-23 10:21AM EDT187.0039.1536.0036.150.00-1429.21%
GLD241231C001880002024-07-15 10:04AM EDT188.0040.2335.0535.250.00-1628.84%
GLD241231C001890002024-05-17 1:55PM EDT189.0040.5232.0032.500.00-51023.52%
GLD241231C001900002024-07-23 10:15AM EDT190.0036.5533.2033.400.00-116727.96%
GLD241231C001910002024-07-23 10:15AM EDT191.0035.6032.2532.400.00-11027.33%
GLD241231C001920002024-01-31 4:51PM EDT192.0011.7212.4014.200.00--10.00%
GLD241231C001930002024-04-12 12:37PM EDT193.0035.0032.3532.950.00-2431.90%
GLD241231C001940002024-03-07 3:28PM EDT194.0017.3228.9029.900.00-1326.61%
GLD241231C001950002024-07-24 2:39PM EDT195.0032.3028.5528.700.00-1011225.50%
GLD241231C001960002024-07-24 12:45PM EDT196.0032.4027.4527.600.00-11124.63%
GLD241231C001970002024-07-03 11:03AM EDT197.0027.1026.5026.700.00-1124.22%
GLD241231C001980002024-07-18 3:05PM EDT198.0033.2525.8526.100.00-21324.46%
GLD241231C001990002024-06-18 10:57AM EDT199.0022.7034.0534.150.00-21042.05%
GLD241231C002000002024-07-25 9:32AM EDT200.0024.5024.1024.25-3.10-11.23%1020923.46%
GLD241231C002050002024-07-19 3:41PM EDT205.0022.8019.7019.850.00-164321.29%
GLD241231C002100002024-07-24 12:47PM EDT210.0020.0515.8516.050.00-240319.97%
GLD241231C002150002024-07-24 1:21PM EDT215.0015.9312.7012.850.00-1730619.24%
GLD241231C002200002024-07-25 9:31AM EDT220.0010.159.809.90-1.70-14.35%651918.37%
GLD241231C002250002024-07-24 3:57PM EDT225.009.307.657.800.00-11778518.34%
GLD241231C002300002024-07-25 9:38AM EDT230.005.945.805.90-1.61-21.32%21,46018.04%
GLD241231C002350002024-07-24 3:28PM EDT235.005.854.504.600.00-5187518.26%
GLD241231C002400002024-07-24 3:49PM EDT240.004.403.503.550.00-1451,35218.45%
GLD241231C002450002024-07-24 3:46PM EDT245.003.452.702.750.00-1051418.71%
GLD241231C002500002024-07-24 10:43AM EDT250.003.182.082.120.00-9876818.95%
GLD241231C002550002024-07-22 3:28PM EDT255.002.061.641.680.00-255419.37%
GLD241231C002600002024-07-24 3:57PM EDT260.001.611.311.340.00-155919.79%
GLD241231C002650002024-07-22 3:59PM EDT265.001.331.061.090.00-450520.28%
GLD241231C002700002024-07-25 9:30AM EDT270.000.880.860.88-0.16-15.38%127720.70%
GLD241231C002750002024-07-17 10:12AM EDT275.001.600.690.720.00-119321.14%
GLD241231C002800002024-07-22 3:59PM EDT280.000.710.570.600.00-1061,61921.64%
Putsfor31 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLD241231P001350002024-07-23 12:38PM EDT135.000.010.010.030.00-599126.76%
GLD241231P001400002024-07-08 11:30AM EDT140.000.020.010.030.00-10711024.81%
GLD241231P001450002024-07-15 9:59AM EDT145.000.020.020.030.00-3823.05%
GLD241231P001500002024-07-16 3:47PM EDT150.000.020.020.040.00-3621.97%
GLD241231P001550002024-07-17 3:42PM EDT155.000.030.030.050.00-31420.70%
GLD241231P001600002024-06-28 2:26PM EDT160.000.050.040.060.00-14119.39%
GLD241231P001650002024-02-29 3:34PM EDT165.000.600.220.290.00-1722.10%
GLD241231P001700002024-07-09 3:52PM EDT170.000.070.070.100.00-127917.09%
GLD241231P001740002024-03-06 11:19AM EDT174.000.930.330.380.00-1119.39%
GLD241231P001750002024-07-24 1:56PM EDT175.000.080.100.130.00-121515.92%
GLD241231P001760002024-05-15 12:06PM EDT176.000.230.180.230.00-1316.99%
GLD241231P001770002024-04-08 2:01PM EDT177.000.480.330.360.00-24617.98%
GLD241231P001780002024-06-26 1:13PM EDT178.000.220.120.160.00--115.31%
GLD241231P001790002024-04-02 9:30AM EDT179.000.650.520.550.00-1118.68%
GLD241231P001800002024-06-26 1:05PM EDT180.000.260.150.180.00-16114.87%
GLD241231P001810002024-04-10 12:49PM EDT181.000.650.360.400.00-118816.71%
GLD241231P001820002024-04-03 1:06PM EDT182.000.730.590.630.00-2417.92%
GLD241231P001830002024-06-28 9:54AM EDT183.000.270.190.230.00-1214.36%
GLD241231P001840002024-04-04 10:31AM EDT184.000.810.680.740.00-1917.69%
GLD241231P001850002024-07-09 1:02PM EDT185.000.220.230.260.00-523513.92%
GLD241231P001860002024-03-20 3:37PM EDT186.001.590.760.820.00-16817.22%
GLD241231P001870002024-06-05 12:46PM EDT187.000.480.220.260.00-2713.16%
GLD241231P001880002024-06-04 11:48AM EDT188.000.630.320.350.00-63013.54%
GLD241231P001890002024-04-19 10:44AM EDT189.000.960.540.600.00-11214.75%
GLD241231P001900002024-07-10 12:11PM EDT190.000.340.380.400.00-713213.11%
GLD241231P001910002024-06-26 2:58PM EDT191.000.790.420.450.00-12919513.03%
GLD241231P001920002024-07-08 3:36PM EDT192.000.460.470.500.00-228512.93%
GLD241231P001930002024-05-07 9:30AM EDT193.001.290.750.800.00-12114.01%
GLD241231P001940002024-07-24 2:46PM EDT194.000.420.580.610.00-21312.68%
GLD241231P001950002024-07-15 11:50AM EDT195.000.410.640.670.00-221912.54%
GLD241231P001960002024-07-03 12:41PM EDT196.000.760.720.750.00-3412.47%
GLD241231P001970002024-07-16 12:07PM EDT197.000.460.780.800.00-417112.24%
GLD241231P001980002024-07-16 12:12PM EDT198.000.490.870.890.00-29912.15%
GLD241231P001990002024-06-27 10:01AM EDT199.001.410.960.990.00-923112.06%
GLD241231P002000002024-07-24 12:04PM EDT200.000.671.071.100.00-1154411.98%
GLD241231P002050002024-07-24 3:46PM EDT205.001.331.771.820.00-551,17011.53%
GLD241231P002100002024-07-23 3:02PM EDT210.002.082.953.050.00-21,29711.37%
GLD241231P002150002024-07-24 3:10PM EDT215.003.504.554.650.00-21,00910.92%
GLD241231P002200002024-07-24 10:06AM EDT220.006.756.806.95+2.20+93.62%187110.67%
GLD241231P002250002024-07-24 11:32AM EDT225.006.769.709.800.00-1227310.25%
GLD241231P002300002024-07-22 1:29PM EDT230.0011.6013.3013.450.00-437210.21%
GLD241231P002350002024-07-18 3:06PM EDT235.0012.1517.1017.250.00-13119.12%
GLD241231P002400002024-07-16 1:50PM EDT240.0014.7021.5521.650.00-117.79%
GLD241231P002450002024-07-24 1:13PM EDT245.0021.9526.1026.250.00-660.00%
GLD241231P002500002024-07-17 2:55PM EDT250.0023.4230.8031.450.00-10100.00%
GLD241231P002550002024-07-16 12:26PM EDT255.0027.5536.0536.700.00-1012.27%
GLD241231P002600002024-07-17 11:30AM EDT260.0032.0541.1041.500.00--09.38%
GLD241231P002700002024-07-11 2:42PM EDT270.0046.6051.2551.450.00--00.00%