UK markets close in 1 hour 5 minutes

SPDR Gold Shares (GLD)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
215.58-2.58 (-1.18%)
As of 10:25AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLD240621C000800002024-05-16 3:04PM EDT80.00140.52135.60135.800.00-6409771.88%
GLD240621C000850002024-06-10 12:29PM EDT85.00129.06130.65130.800.00-5151743.75%
GLD240621C000900002024-05-15 2:51PM EDT90.00131.20125.65125.800.00-1143700.78%
GLD240621C000950002023-09-20 9:43AM EDT95.0088.1491.1591.850.00-12650.00%
GLD240621C001000002024-01-17 11:46AM EDT100.0088.3087.4587.900.00-2160.00%
GLD240621C001050002024-05-30 1:05PM EDT105.00112.45110.80110.950.00-139643.75%
GLD240621C001100002024-05-06 3:18PM EDT110.00105.90107.85108.050.00-156892.97%
GLD240621C001150002024-05-15 2:51PM EDT115.00106.35100.65100.800.00-615517.19%
GLD240621C001200002024-06-12 11:49AM EDT120.0095.9595.8095.950.00-151534.77%
GLD240621C001250002024-04-05 3:41PM EDT125.0091.1588.7588.950.00-1850.00%
GLD240621C001300002024-05-20 11:31AM EDT130.0095.1085.5585.700.00-189368.75%
GLD240621C001350002024-05-22 12:48PM EDT135.0086.9080.6580.800.00-231396.09%
GLD240621C001400002024-05-14 2:35PM EDT140.0078.9873.0073.150.00-961010.00%
GLD240621C001450002024-05-30 1:25PM EDT145.0072.6570.9071.050.00-1163396.88%
GLD240621C001500002024-06-17 10:04AM EDT150.0064.6065.7565.900.00-4349340.23%
GLD240621C001550002024-06-13 3:32PM EDT155.0058.2560.8561.000.00-5127330.86%
GLD240621C001580002024-05-22 12:01PM EDT158.0064.1057.8057.950.00-111306.25%
GLD240621C001590002024-05-31 3:23PM EDT159.0056.3056.8056.950.00-15300.78%
GLD240621C001600002024-06-17 10:54AM EDT160.0054.9455.8055.950.00-1190295.51%
GLD240621C001610002024-06-20 3:32PM EDT161.0057.1854.7554.900.00-13281.64%
GLD240621C001620002024-05-03 10:02AM EDT162.0051.6053.8554.050.00-4547296.09%
GLD240621C001630002024-05-22 1:10PM EDT163.0059.1552.8553.000.00-112287.11%
GLD240621C001640002024-01-25 12:19PM EDT164.0026.5527.1027.600.00-370.00%
GLD240621C001650002024-06-18 1:40PM EDT165.0050.7550.8050.950.00-694269.14%
GLD240621C001660002024-06-18 10:10AM EDT166.0049.0949.7549.900.00-38255.86%
GLD240621C001670002024-05-22 12:01PM EDT167.0055.1548.7548.900.00-130250.78%
GLD240621C001680002024-06-03 2:59PM EDT168.0049.7547.8548.000.00-237260.55%
GLD240621C001690002024-05-30 1:05PM EDT169.0048.7046.7546.900.00-11,394240.82%
GLD240621C001700002024-06-20 2:27PM EDT170.0048.3845.9046.050.00-123,410256.45%
GLD240621C001710002024-02-23 1:57PM EDT171.0020.7531.6031.900.00-1200.00%
GLD240621C001720002024-06-17 11:51AM EDT172.0041.7943.7543.900.00-113225.78%
GLD240621C001730002024-06-17 10:14AM EDT173.0041.6942.7542.900.00-294221.09%
GLD240621C001740002024-05-31 10:32AM EDT174.0042.9341.7541.900.00-120216.02%
GLD240621C001750002024-06-20 9:49AM EDT175.0042.0740.8040.950.00-2350217.97%
GLD240621C001760002024-06-20 9:47AM EDT176.0040.8039.8540.000.00-1157219.14%
GLD240621C001770002024-06-20 10:48AM EDT177.0041.3938.7538.900.00-150201.37%
GLD240621C001780002024-06-20 2:18PM EDT178.0040.2037.7537.900.00-42142196.48%
GLD240621C001790002024-06-20 3:07PM EDT179.0039.2236.7536.900.00-4156191.60%
GLD240621C001800002024-06-20 1:21PM EDT180.0038.0035.7535.900.00-302,283186.72%
GLD240621C001810002024-06-03 2:59PM EDT181.0036.8034.8535.000.00-11,054193.75%
GLD240621C001820002024-06-17 12:15PM EDT182.0032.1833.7533.900.00-1148177.15%
GLD240621C001830002024-06-17 10:51AM EDT183.0031.9832.5532.700.00-1077133.59%
GLD240621C001840002024-06-20 10:04AM EDT184.0033.6031.8532.000.00-2405178.52%
GLD240621C001850002024-06-20 2:13PM EDT185.0033.1330.9031.050.00-3411,574178.32%
GLD240621C001860002024-06-20 2:57PM EDT186.0032.1729.8530.000.00-9511,157168.55%
GLD240621C001870002024-06-20 9:30AM EDT187.0029.4028.8529.000.00-1426163.48%
GLD240621C001880002024-06-20 3:43PM EDT188.0030.2327.8027.950.00-4934153.71%
GLD240621C001890002024-06-20 11:24AM EDT189.0028.9126.8026.950.00-1350148.83%
GLD240621C001900002024-06-21 10:03AM EDT190.0026.0225.8025.95-2.18-7.73%510,150143.95%
GLD240621C001910002024-06-20 1:14PM EDT191.0026.9924.8024.950.00-2497139.06%
GLD240621C001920002024-06-20 9:30AM EDT192.0024.4523.7523.900.00-101,146129.30%
GLD240621C001930002024-06-20 1:59PM EDT193.0025.0622.7522.900.00-1589124.61%
GLD240621C001940002024-06-20 1:32PM EDT194.0023.8821.8521.950.00-21,263126.56%
GLD240621C001950002024-06-21 9:52AM EDT195.0021.8320.8020.95-1.09-4.76%178,929119.53%
GLD240621C001960002024-06-21 10:01AM EDT196.0020.0719.8519.95-2.15-9.68%21,798116.60%
GLD240621C001970002024-06-21 9:55AM EDT197.0019.0018.9019.05-0.93-4.67%5131,740116.99%
GLD240621C001980002024-06-20 1:53PM EDT198.0018.0917.7517.90-1.96-9.78%43,249100.78%
GLD240621C001990002024-06-20 3:39PM EDT199.0019.2516.9017.050.00-51,373106.74%
GLD240621C002000002024-06-21 10:01AM EDT200.0016.0515.7515.90-2.20-12.05%60235,10991.02%
GLD240621C002025002024-06-18 10:33AM EDT202.5012.9013.1513.300.00-506370.70%
GLD240621C002050002024-06-21 9:55AM EDT205.0010.9010.8010.95-2.40-18.05%74816,91669.73%
GLD240621C002075002024-06-21 10:04AM EDT207.508.408.308.40-2.40-22.22%51,23555.47%
GLD240621C002100002024-06-21 9:53AM EDT210.006.155.805.90-2.05-25.00%48339,34144.34%
GLD240621C002125002024-06-21 9:54AM EDT212.503.603.253.40-2.18-37.72%2811,64529.74%
GLD240621C002150002024-06-21 10:09AM EDT215.001.001.001.07-2.25-69.23%90524,91716.55%
GLD240621C002175002024-06-21 10:09AM EDT217.500.050.040.05-1.09-95.61%2,2089,31912.11%
GLD240621C002200002024-06-21 10:07AM EDT220.000.010.000.01-0.21-95.45%1,19327,05917.58%
GLD240621C002225002024-06-21 9:56AM EDT222.500.010.000.01-0.04-80.00%484,03025.78%
GLD240621C002250002024-06-21 10:02AM EDT225.000.010.000.010.00-3122,86933.59%
GLD240621C002275002024-06-20 4:02PM EDT227.500.020.000.010.00-1541,94041.41%
GLD240621C002300002024-06-21 10:01AM EDT230.000.010.000.010.00-1217,95848.44%
GLD240621C002325002024-06-17 12:56PM EDT232.500.010.000.010.00-3262651.56%
GLD240621C002350002024-06-20 11:34AM EDT235.000.010.000.010.00-58,33059.38%
GLD240621C002375002024-06-20 9:53AM EDT237.500.010.000.010.00-31,06465.63%
GLD240621C002400002024-06-17 10:16AM EDT240.000.010.000.010.00-1225,55171.88%
GLD240621C002425002024-06-17 9:30AM EDT242.500.010.000.010.00-151,32478.13%
GLD240621C002450002024-06-20 9:48AM EDT245.000.010.000.010.00-81,92184.38%
GLD240621C002475002024-06-13 9:39AM EDT247.500.010.000.010.00-72490.63%
GLD240621C002500002024-06-13 9:36AM EDT250.000.010.000.010.00-107,02093.75%
GLD240621C002525002024-06-10 11:00AM EDT252.500.020.000.010.00-199219100.00%
GLD240621C002550002024-06-14 9:30AM EDT255.000.010.000.010.00-1002,870106.25%
GLD240621C002575002024-06-10 11:33AM EDT257.500.010.000.010.00-20120112.50%
GLD240621C002600002024-06-10 3:14PM EDT260.000.010.000.010.00-2852,637118.75%
GLD240621C002625002024-06-10 11:13AM EDT262.500.020.000.010.00-6063125.00%
GLD240621C002650002024-05-29 9:44AM EDT265.000.040.000.010.00-891,407128.13%
GLD240621C002675002024-06-10 11:14AM EDT267.500.010.000.010.00-120319134.38%
GLD240621C002700002024-06-07 1:10PM EDT270.000.010.000.010.00-53,287137.50%
GLD240621C002750002024-06-07 1:10PM EDT275.000.010.000.010.00-5390150.00%
GLD240621C002800002024-06-07 4:12PM EDT280.000.010.000.010.00-1611,867159.38%
GLD240621C002850002024-06-07 4:10PM EDT285.000.010.000.010.00-405,345168.75%
GLD240621C002900002024-06-04 11:06AM EDT290.000.010.000.010.00-20397181.25%
GLD240621C002950002024-05-22 11:24AM EDT295.000.010.000.010.00-61,256187.50%
GLD240621C003000002024-06-17 3:20PM EDT300.000.010.000.010.00-18,854196.88%
GLD240621C003050002024-05-20 1:05PM EDT305.000.020.000.010.00-35331206.25%
GLD240621C003100002024-05-08 11:28AM EDT310.000.010.000.010.00-1629212.50%
GLD240621C003150002024-05-22 9:30AM EDT315.000.010.000.000.00-1627950.00%
GLD240621C003200002024-05-21 3:08PM EDT320.000.010.000.010.00-100540231.25%
GLD240621C003250002024-05-08 12:02PM EDT325.000.010.000.010.00-1,0001,214237.50%
GLD240621C003300002024-05-20 3:04PM EDT330.000.010.000.010.00-4472250.00%
GLD240621C003350002024-05-28 12:04PM EDT335.000.010.000.010.00-530256.25%
GLD240621C003400002024-05-17 2:06PM EDT340.000.010.000.010.00-8199262.50%
GLD240621C003450002024-04-17 3:04PM EDT345.000.040.000.020.00-33649287.50%
GLD240621C003500002024-04-26 11:04AM EDT350.000.010.000.010.00-1153281.25%
GLD240621C003550002024-04-12 10:38AM EDT355.000.110.000.010.00-250287.50%
GLD240621C003600002024-04-19 11:08AM EDT360.000.030.000.010.00-1944293.75%
GLD240621C003650002024-04-29 1:37PM EDT365.000.010.000.010.00-200324300.00%
GLD240621C003700002024-04-29 1:37PM EDT370.000.010.000.010.00-100289312.50%
GLD240621C003750002024-05-17 2:40PM EDT375.000.010.000.010.00-15558312.50%
GLD240621C003800002024-05-20 10:49AM EDT380.000.010.000.010.00-20376325.00%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLD240621P000800002024-01-22 10:47AM EDT80.000.010.000.010.00-40349575.00%
GLD240621P000850002023-07-27 3:55PM EDT85.000.010.010.020.00-5118587.50%
GLD240621P000900002024-01-22 2:49PM EDT90.000.010.000.010.00-176268512.50%
GLD240621P000950002023-06-07 9:35AM EDT95.000.030.000.060.00-88181556.25%
GLD240621P001000002024-04-09 10:56AM EDT100.000.010.000.010.00-190450.00%
GLD240621P001050002024-03-12 11:23AM EDT105.000.010.000.010.00-1100425.00%
GLD240621P001100002024-01-19 2:43PM EDT110.000.030.010.020.00-8,96910,485431.25%
GLD240621P001150002024-04-22 1:40PM EDT115.000.010.000.000.00-1050.00%
GLD240621P001200002024-03-01 2:07PM EDT120.000.020.000.010.00-1420350.00%
GLD240621P001250002024-03-06 12:12PM EDT125.000.020.000.000.00-353250.00%
GLD240621P001300002024-03-11 3:38PM EDT130.000.020.000.010.00-5665300.00%
GLD240621P001350002024-06-11 2:40PM EDT135.000.010.000.010.00-106,051281.25%
GLD240621P001400002024-06-07 2:58PM EDT140.000.010.000.010.00-12,179262.50%
GLD240621P001450002024-05-23 9:30AM EDT145.000.010.000.010.00-27,089237.50%
GLD240621P001500002024-05-21 11:49AM EDT150.000.010.000.010.00-12,609218.75%
GLD240621P001550002024-05-22 12:40PM EDT155.000.010.000.010.00-701,442200.00%
GLD240621P001580002024-05-29 12:05PM EDT158.000.010.000.010.00-2148193.75%
GLD240621P001590002024-05-23 9:30AM EDT159.000.020.000.010.00-3350187.50%
GLD240621P001600002024-05-29 12:05PM EDT160.000.010.000.010.00-26,175181.25%
GLD240621P001610002024-05-22 10:02AM EDT161.000.010.000.010.00-10177181.25%
GLD240621P001620002024-05-20 9:30AM EDT162.000.020.000.010.00-66285175.00%
GLD240621P001630002024-05-20 9:30AM EDT163.000.020.000.010.00-92123175.00%
GLD240621P001640002024-05-31 2:50PM EDT164.000.010.000.010.00-12323168.75%
GLD240621P001650002024-05-24 2:01PM EDT165.000.020.000.010.00-1,0659,660168.75%
GLD240621P001660002024-05-22 1:11PM EDT166.000.020.000.010.00-4756162.50%
GLD240621P001670002024-05-17 4:11PM EDT167.000.020.000.010.00-101,123159.38%
GLD240621P001680002024-06-10 12:13PM EDT168.000.010.000.010.00-17,259156.25%
GLD240621P001690002024-06-04 3:14PM EDT169.000.010.000.010.00-145,461153.13%
GLD240621P001700002024-06-10 11:08AM EDT170.000.010.000.010.00-249,869150.00%
GLD240621P001710002024-06-10 11:11AM EDT171.000.010.000.010.00-2241,727143.75%
GLD240621P001720002024-06-10 10:02AM EDT172.000.010.000.010.00-601,898143.75%
GLD240621P001730002024-06-10 11:57AM EDT173.000.010.000.010.00-260590137.50%
GLD240621P001740002024-06-10 11:46AM EDT174.000.010.000.010.00-8001,715137.50%
GLD240621P001750002024-06-11 11:37AM EDT175.000.010.000.010.00-101,325131.25%
GLD240621P001760002024-06-10 1:09PM EDT176.000.010.000.010.00-1,940411128.13%
GLD240621P001770002024-06-10 1:34PM EDT177.000.010.000.010.00-2,0402,221125.00%
GLD240621P001780002024-06-10 1:34PM EDT178.000.020.000.010.00-1,3003,500121.88%
GLD240621P001790002024-06-10 1:33PM EDT179.000.020.000.010.00-8401,010118.75%
GLD240621P001800002024-06-10 1:31PM EDT180.000.010.000.010.00-14012,202115.63%
GLD240621P001810002024-06-21 9:38AM EDT181.000.010.000.01-0.01-50.00%5532,594112.50%
GLD240621P001820002024-06-10 11:27AM EDT182.000.020.000.010.00-201,608109.38%
GLD240621P001830002024-06-10 11:27AM EDT183.000.020.000.010.00-202,946106.25%
GLD240621P001840002024-06-21 9:38AM EDT184.000.010.000.010.00-222,720103.13%
GLD240621P001850002024-06-20 10:11AM EDT185.000.010.000.010.00-111,94598.44%
GLD240621P001860002024-05-23 11:41AM EDT186.000.050.000.010.00-11,12196.88%
GLD240621P001870002024-06-20 9:44AM EDT187.000.010.000.010.00-15,91093.75%
GLD240621P001880002024-06-17 1:53PM EDT188.000.030.000.010.00-12,46390.63%
GLD240621P001890002024-05-24 2:12PM EDT189.000.050.000.010.00-12,25387.50%
GLD240621P001900002024-06-18 1:22PM EDT190.000.010.000.010.00-333,92184.38%
GLD240621P001910002024-06-17 1:53PM EDT191.000.060.000.010.00-145481.25%
GLD240621P001920002024-06-17 10:09AM EDT192.000.010.000.010.00-51,35078.13%
GLD240621P001930002024-06-12 4:12PM EDT193.000.020.000.010.00-9675375.00%
GLD240621P001940002024-06-12 9:30AM EDT194.000.030.000.010.00-42,01771.88%
GLD240621P001950002024-06-18 12:06PM EDT195.000.010.000.010.00-2,51010,10768.75%
GLD240621P001960002024-06-17 10:13AM EDT196.000.010.000.010.00-31,83065.63%
GLD240621P001970002024-06-18 2:21PM EDT197.000.010.000.010.00-11,82062.50%
GLD240621P001980002024-06-17 1:38PM EDT198.000.010.000.010.00-103,51457.81%
GLD240621P001990002024-06-17 3:53PM EDT199.000.010.000.010.00-112,88454.69%
GLD240621P002000002024-06-20 10:20AM EDT200.000.010.000.010.00-926,06051.56%
GLD240621P002025002024-06-18 2:33PM EDT202.500.010.000.010.00-561,39247.66%
GLD240621P002050002024-06-21 9:38AM EDT205.000.010.000.010.00-222,34339.06%
GLD240621P002075002024-06-21 9:33AM EDT207.500.010.000.010.00-255,61430.47%
GLD240621P002100002024-06-21 10:04AM EDT210.000.010.000.010.00-1437,57521.88%
GLD240621P002125002024-06-21 10:05AM EDT212.500.010.000.01-0.02-66.67%1436,17213.28%
GLD240621P002150002024-06-21 10:09AM EDT215.000.130.130.14+0.07+100.00%4,64524,6867.96%
GLD240621P002175002024-06-21 10:08AM EDT217.501.701.671.76+1.23+261.70%2,9906,1110.00%
GLD240621P002200002024-06-21 10:00AM EDT220.003.704.004.10+1.76+90.72%8510,4200.00%
GLD240621P002225002024-06-21 9:53AM EDT222.506.456.706.85+2.10+48.28%3270.00%
GLD240621P002250002024-06-20 2:45PM EDT225.006.809.109.250.00-2,8099550.00%
GLD240621P002275002024-06-20 3:10PM EDT227.509.3511.6011.750.00-2,830170.00%
GLD240621P002300002024-06-20 3:10PM EDT230.0011.8514.2014.350.00-25140.00%
GLD240621P002325002024-06-12 2:52PM EDT232.5017.9016.6016.750.00-400.00%
GLD240621P002350002024-06-20 2:48PM EDT235.0016.8219.0519.150.00-140.00%
GLD240621P002375002024-06-18 11:48AM EDT237.5022.2021.5521.700.00-300.00%
GLD240621P002400002024-05-22 2:41PM EDT240.0020.0024.1024.250.00-1200.00%
GLD240621P002425002024-05-22 2:42PM EDT242.5022.4026.6026.750.00--00.00%
GLD240621P002450002024-05-21 11:32AM EDT245.0020.2526.8026.950.00-1600.00%
GLD240621P002500002024-05-15 10:08AM EDT250.0031.3534.1034.250.00-200.00%
GLD240621P002550002024-05-20 12:32PM EDT255.0030.4039.3539.550.00-10127.34%
GLD240621P002600002024-05-08 3:34PM EDT260.0046.1448.3548.550.00-10369.34%
GLD240621P002650002024-06-20 11:12AM EDT265.0046.6449.0549.200.00-110.00%
GLD240621P002700002024-04-11 9:48AM EDT270.0052.6551.1551.350.00-2000.00%
GLD240621P002750002024-05-22 2:17PM EDT275.0054.3059.1059.250.00-200.00%
GLD240621P002800002023-08-16 11:52AM EDT280.00103.47101.35101.850.00-2501,273.39%
GLD240621P002900002024-05-16 11:32AM EDT290.0069.6074.3074.450.00-10210.94%
GLD240621P002950002023-03-08 1:52PM EDT295.00126.12108.00108.750.00--01,163.04%
GLD240621P003000002024-04-12 3:43PM EDT300.0083.1181.1581.350.00-1300.00%
GLD240621P003050002024-05-21 11:47AM EDT305.0080.8086.8086.950.00-100.00%
GLD240621P003100002024-05-15 9:54AM EDT310.0092.2594.2594.400.00-700.00%
GLD240621P003150002024-05-15 9:51AM EDT315.0096.8599.1099.250.00-200.00%
GLD240621P003200002024-05-06 3:40PM EDT320.00104.80102.20102.400.00-200.00%
GLD240621P003250002024-05-06 3:14PM EDT325.00109.75107.20107.400.00--00.00%
GLD240621P003300002024-05-06 1:24PM EDT330.00114.90112.20112.400.00-100.00%
GLD240621P003350002024-05-06 1:24PM EDT335.00119.90117.20117.400.00--00.00%
GLD240621P003600002024-05-16 10:43AM EDT360.00140.15144.30144.450.00-10340.63%
GLD240621P003650002024-05-16 11:09AM EDT365.00145.20149.30149.450.00-10350.00%
GLD240621P003700002024-05-17 12:12PM EDT370.00146.75154.30154.450.00-10357.81%
GLD240621P003750002024-05-20 12:31PM EDT375.00150.40159.35159.550.00-10365.63%
GLD240621P003800002024-05-23 3:56PM EDT380.00164.19163.95164.100.00-4300.00%