UK markets closed

SPDR Gold Shares (GLD)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
223.88+1.29 (+0.58%)
As of 12:18PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor31 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLD250331C001450002024-06-17 1:14PM EDT145.0074.5086.1586.600.00-1655.33%
GLD250331C001500002024-07-16 9:50AM EDT150.0080.9777.9579.550.00-1747.25%
GLD250331C001550002024-06-24 11:34AM EDT155.0066.0072.7075.400.00--146.65%
GLD250331C001600002024-05-29 1:40PM EDT160.0063.0060.2560.950.00-120.00%
GLD250331C001700002024-05-14 2:44PM EDT170.0055.4849.2549.950.00-40160.00%
GLD250331C001750002024-07-15 1:15PM EDT175.0055.1053.9056.150.00-1537.11%
GLD250331C001800002024-07-19 9:47AM EDT180.0048.4049.1550.750.00-25133.55%
GLD250331C001810002024-04-25 1:00PM EDT181.0043.3042.3043.300.00--914.77%
GLD250331C001820002024-05-16 9:37AM EDT182.0045.7040.4541.300.00-150.00%
GLD250331C001840002024-05-01 2:35PM EDT184.0038.8538.9039.900.00--78.59%
GLD250331C001850002024-06-06 1:06PM EDT185.0042.1342.3543.050.00-11925.21%
GLD250331C001900002024-07-22 1:21PM EDT190.0038.2440.4540.750.00-41,12828.24%
GLD250331C001930002024-07-05 3:39PM EDT193.0035.5037.7538.000.00-121227.11%
GLD250331C001940002024-07-05 3:43PM EDT194.0034.6236.8537.100.00-274226.76%
GLD250331C001950002024-07-17 3:20PM EDT195.0039.4535.8536.100.00-13226.23%
GLD250331C001960002024-05-23 3:31PM EDT196.0029.6127.4527.950.00-177.28%
GLD250331C001970002024-07-10 2:43PM EDT197.0030.3334.1534.350.00-5725.60%
GLD250331C001980002024-06-25 1:40PM EDT198.0025.6633.3033.550.00-2425.40%
GLD250331C001990002024-07-10 11:54AM EDT199.0029.3132.4032.650.00-2525.03%
GLD250331C002000002024-07-18 12:19PM EDT200.0035.1031.5031.750.00-131824.65%
GLD250331C002050002024-07-12 11:11AM EDT205.0026.8227.2527.500.00-123423.10%
GLD250331C002100002024-07-23 3:46PM EDT210.0022.2023.3523.550.00-161221.82%
GLD250331C002150002024-07-24 10:52AM EDT215.0020.3719.7519.90+1.67+8.93%120320.74%
GLD250331C002200002024-07-23 1:16PM EDT220.0017.0016.5016.65+1.60+10.39%154419.94%
GLD250331C002250002024-07-24 11:14AM EDT225.0014.0013.7013.90+1.45+11.55%670919.48%
GLD250331C002300002024-07-22 3:01PM EDT230.0010.1211.4511.500.00-302,98919.13%
GLD250331C002350002024-07-22 1:24PM EDT235.008.409.359.500.00-2990118.96%
GLD250331C002400002024-07-22 10:55AM EDT240.006.607.757.800.00-303,54618.86%
GLD250331C002450002024-07-22 9:38AM EDT245.006.606.406.55+0.88+15.38%51,06919.07%
GLD250331C002500002024-07-24 11:02AM EDT250.005.555.355.45+0.80+16.84%297219.22%
GLD250331C002550002024-07-18 10:37AM EDT255.005.804.504.600.00-248219.50%
GLD250331C002600002024-07-19 10:30AM EDT260.003.553.753.800.00-553419.62%
GLD250331C002650002024-07-22 3:33PM EDT265.002.803.153.200.00-231219.89%
GLD250331C002700002024-07-22 11:39AM EDT270.002.202.682.720.00-135020.20%
GLD250331C002750002024-07-19 12:10PM EDT275.002.252.262.30+0.08+3.69%114220.46%
GLD250331C002800002024-07-19 12:10PM EDT280.001.851.921.960.00-580520.76%
GLD250331C002850002024-07-16 9:42AM EDT285.002.121.641.680.00-150921.06%
GLD250331C002900002024-07-19 3:49PM EDT290.001.311.411.450.00-255521.39%
GLD250331C002950002024-06-12 11:04AM EDT295.001.251.291.330.00-11,01221.99%
GLD250331C003000002024-07-19 9:32AM EDT300.001.001.051.090.00-101,19022.02%
GLD250331C003050002024-07-19 1:01PM EDT305.000.910.920.970.00-140422.43%
Putsfor31 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLD250331P001450002024-06-28 2:26PM EDT145.000.060.030.060.00-1120.85%
GLD250331P001500002024-07-19 10:43AM EDT150.000.060.040.070.00-2619.73%
GLD250331P001550002024-07-17 3:17PM EDT155.000.080.050.080.00-5718.56%
GLD250331P001600002024-07-22 1:57PM EDT160.000.080.070.090.00-13217.33%
GLD250331P001650002024-07-11 3:50PM EDT165.000.110.090.120.00--25016.55%
GLD250331P001700002024-06-12 3:22PM EDT170.000.290.120.150.00-408215.58%
GLD250331P001750002024-07-09 10:41AM EDT175.000.210.160.190.00-5514.65%
GLD250331P001800002024-07-15 2:23PM EDT180.000.250.230.260.00-214513.89%
GLD250331P001830002024-05-17 1:40PM EDT183.000.630.630.690.00-1115.71%
GLD250331P001850002024-06-12 11:35AM EDT185.000.810.360.400.00-22022113.43%
GLD250331P001860002024-06-11 11:33AM EDT186.000.950.430.470.00-563,00613.54%
GLD250331P001870002024-06-10 2:15PM EDT187.001.060.520.570.00--8413.76%
GLD250331P001890002024-06-25 2:26PM EDT189.001.010.460.500.00-13112.73%
GLD250331P001900002024-07-15 2:23PM EDT190.000.560.500.540.00-29212.62%
GLD250331P001920002024-06-24 10:13AM EDT192.001.260.580.630.00-202,03512.39%
GLD250331P001930002024-06-10 9:35AM EDT193.001.770.880.930.00-61113.25%
GLD250331P001940002024-06-26 9:30AM EDT194.001.730.690.740.00-10016312.18%
GLD250331P001950002024-07-17 10:35AM EDT195.000.740.770.800.00-24243312.07%
GLD250331P001960002024-07-03 10:00AM EDT196.001.300.840.880.00-708112.01%
GLD250331P001970002024-07-12 3:27PM EDT197.001.040.900.940.00-17411.87%
GLD250331P001980002024-07-18 11:02AM EDT198.000.960.991.030.00-110811.81%
GLD250331P001990002024-07-09 11:02AM EDT199.001.651.081.120.00-148511.72%
GLD250331P002000002024-07-23 11:07AM EDT200.001.171.171.22-0.14-10.69%570511.64%
GLD250331P002050002024-07-22 10:41AM EDT205.002.301.801.850.00-21,43511.26%
GLD250331P002100002024-07-23 1:26PM EDT210.002.972.702.760.00-142,20510.90%
GLD250331P002150002024-07-24 9:47AM EDT215.004.084.004.05-0.43-9.53%21340810.60%
GLD250331P002200002024-07-19 9:49AM EDT220.006.625.755.900.00-120810.48%
GLD250331P002250002024-07-22 10:02AM EDT225.009.608.008.150.00-127010.22%
GLD250331P002300002024-07-18 3:25PM EDT230.0010.3310.7510.950.00-72,38110.00%
GLD250331P002350002024-07-05 10:10AM EDT235.0017.2214.1014.300.00-119.84%
GLD250331P002400002024-07-11 9:46AM EDT240.0019.8517.7517.950.00-90909.40%
GLD250331P002450002024-07-15 12:44PM EDT245.0021.3521.9022.150.00-11019.20%