UK markets open in 3 hours 19 minutes

SPDR Gold Shares (GLD)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
164.39-2.87 (-1.72%)
At close: 04:00PM EST
164.78 +0.39 (+0.24%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLD230120C000800002022-12-05 10:22AM EST80.0085.4582.5587.25-2.02-2.31%5419108.11%
GLD230120C000850002022-12-05 10:17AM EST85.0080.4577.6082.35+0.30+0.37%3142102.39%
GLD230120C000900002022-12-05 10:08AM EST90.0075.7072.6577.35-2.18-2.80%38495.26%
GLD230120C000950002022-12-05 10:15AM EST95.0070.5567.7072.40+10.35+17.19%22589.06%
GLD230120C001000002022-12-05 10:15AM EST100.0065.6562.7067.40-2.23-3.29%315681.84%
GLD230120C001050002022-12-01 11:34AM EST105.0062.5057.7062.450.00-11075.49%
GLD230120C001100002022-11-25 12:02PM EST110.0053.6052.7557.500.00-227469.82%
GLD230120C001150002022-11-10 3:59PM EST115.0049.2547.7552.500.00-13763.33%
GLD230120C001200002022-12-02 3:17PM EST120.0047.9543.0547.500.00-120659.47%
GLD230120C001250002022-12-01 12:26PM EST125.0043.2537.8542.500.00-14,11851.71%
GLD230120C001300002022-12-01 12:15PM EST130.0038.3433.8036.750.00-538462.09%
GLD230120C001350002022-12-02 12:38PM EST135.0032.8028.8531.650.00-135654.07%
GLD230120C001400002022-12-05 1:48PM EST140.0025.2524.1526.30-1.40-5.25%373744.32%
GLD230120C001450002022-12-05 1:41PM EST145.0020.5319.2021.35-2.59-11.20%24,31737.88%
GLD230120C001490002022-12-05 11:24AM EST149.0017.1016.0517.45-2.55-12.98%1133.03%
GLD230120C001500002022-12-05 11:49AM EST150.0016.0015.4515.60-2.09-11.55%39,25825.88%
GLD230120C001510002022-11-30 10:18AM EST151.0013.4014.5014.650.00-728124.98%
GLD230120C001520002022-12-05 2:50PM EST152.0013.5513.5513.70-2.65-16.36%133424.04%
GLD230120C001530002022-12-05 10:01AM EST153.0013.6512.6512.75-2.00-12.78%8143523.06%
GLD230120C001540002022-12-05 12:49PM EST154.0012.0011.7011.85-2.48-17.13%136422.36%
GLD230120C001550002022-12-05 3:01PM EST155.0010.9510.8010.95-2.45-18.28%2,5096,56521.61%
GLD230120C001560002022-12-05 12:49PM EST156.0010.209.9510.05-2.42-19.18%135520.78%
GLD230120C001570002022-12-05 9:30AM EST157.0010.959.109.20-0.64-5.52%136120.17%
GLD230120C001580002022-12-05 3:43PM EST158.008.248.258.35-2.61-24.06%16117,10019.46%
GLD230120C001590002022-12-05 12:01PM EST159.007.807.457.55-1.83-19.00%511,15418.92%
GLD230120C001600002022-12-05 3:29PM EST160.006.656.656.75-2.35-26.11%12817,56018.26%
GLD230120C001610002022-12-05 4:02PM EST161.005.965.956.05-1.20-16.76%91,16817.95%
GLD230120C001620002022-12-05 3:45PM EST162.005.305.255.35-2.10-28.38%551,25217.49%
GLD230120C001630002022-12-05 3:44PM EST163.004.634.604.70-2.00-30.17%782,18417.10%
GLD230120C001640002022-12-05 3:56PM EST164.004.034.004.10-1.72-29.91%17987016.77%
GLD230120C001650002022-12-05 3:56PM EST165.003.453.503.55-1.82-34.54%47622,40116.49%
GLD230120C001660002022-12-05 4:04PM EST166.003.053.003.05-1.51-33.11%483,00316.25%
GLD230120C001670002022-12-05 3:43PM EST167.002.572.582.61-1.48-36.54%462,59416.08%
GLD230120C001680002022-12-05 3:36PM EST168.002.182.202.23-1.42-39.44%851,43615.99%
GLD230120C001690002022-12-05 3:59PM EST169.001.841.871.90-1.25-40.45%194,80615.94%
GLD230120C001700002022-12-05 3:58PM EST170.001.571.581.59-1.06-40.30%76713,75715.82%
GLD230120C001710002022-12-05 3:36PM EST171.001.341.331.36-0.94-41.23%965,94115.92%
GLD230120C001720002022-12-05 3:04PM EST172.001.151.121.15-0.77-40.10%5189,73815.97%
GLD230120C001730002022-12-05 3:57PM EST173.000.940.940.97-0.70-42.68%392,92116.04%
GLD230120C001740002022-12-05 3:50PM EST174.000.800.790.82-0.56-41.18%5641,97716.14%
GLD230120C001750002022-12-05 3:57PM EST175.000.670.670.69-0.52-43.70%20224,52716.24%
GLD230120C001760002022-12-05 2:31PM EST176.000.560.560.58-0.47-45.63%2146,68416.33%
GLD230120C001770002022-12-05 2:14PM EST177.000.500.470.50-0.33-39.76%2182,07716.55%
GLD230120C001780002022-12-05 3:50PM EST178.000.410.400.42-0.31-43.06%2993,21016.68%
GLD230120C001790002022-12-05 3:36PM EST179.000.350.340.36-0.27-43.55%133,54016.87%
GLD230120C001800002022-12-05 3:55PM EST180.000.310.290.31-0.22-41.51%16829,19217.09%
GLD230120C001810002022-12-05 3:53PM EST181.000.250.250.26-0.20-44.44%1833,63017.21%
GLD230120C001820002022-12-05 3:39PM EST182.000.220.210.22-0.16-42.11%115,95317.38%
GLD230120C001830002022-12-05 3:28PM EST183.000.180.180.19-0.15-45.45%5811,87417.58%
GLD230120C001840002022-12-05 11:48AM EST184.000.170.160.17-0.11-39.29%37,91917.92%
GLD230120C001850002022-12-05 2:26PM EST185.000.150.140.15-0.08-34.78%1623,28018.21%
GLD230120C001860002022-12-05 3:25PM EST186.000.120.120.13-0.14-53.85%37910,42518.41%
GLD230120C001870002022-12-02 10:31AM EST187.000.150.100.110.00-274,21418.56%
GLD230120C001880002022-12-05 1:51PM EST188.000.100.090.10-0.10-50.00%1713,91218.90%
GLD230120C001890002022-12-02 12:55PM EST189.000.130.080.090.00-4482,61419.19%
GLD230120C001900002022-12-05 10:42AM EST190.000.090.070.08-0.02-18.18%3418,08919.43%
GLD230120C001910002022-11-25 9:55AM EST191.000.090.060.070.00-178919.68%
GLD230120C001920002022-12-01 3:56PM EST192.000.120.060.070.00-6,10410,04220.22%
GLD230120C001930002022-12-05 10:43AM EST193.000.070.050.06-0.04-36.36%301,89620.41%
GLD230120C001940002022-12-01 11:23AM EST194.000.090.040.050.00-34,18220.41%
GLD230120C001950002022-12-05 2:26PM EST195.000.040.040.05-0.02-33.33%1223,20421.00%
GLD230120C001960002022-12-01 1:27PM EST196.000.090.040.050.00-1,3841,35421.49%
GLD230120C001970002022-11-30 10:15AM EST197.000.030.030.040.00-13,99821.49%
GLD230120C001980002022-12-05 10:41AM EST198.000.030.030.04-0.02-40.00%159421.97%
GLD230120C001990002022-11-25 9:43AM EST199.000.040.030.040.00-11,39922.46%
GLD230120C002000002022-12-02 1:30PM EST200.000.050.030.040.00-29532,22123.05%
GLD230120C002050002022-12-02 1:24PM EST205.000.030.020.030.00-7613,44224.61%
GLD230120C002100002022-12-02 2:37PM EST210.000.020.020.030.00-12015,97926.95%
GLD230120C002150002022-12-02 9:50AM EST215.000.020.010.020.00-7310,77228.13%
GLD230120C002200002022-12-05 12:51PM EST220.000.010.010.020.00-3110,90230.08%
GLD230120C002250002022-11-30 2:03PM EST225.000.010.010.020.00-121,00832.23%
GLD230120C002300002022-12-02 3:44PM EST230.000.020.010.020.00-122,76934.18%
GLD230120C002350002022-12-05 3:46PM EST235.000.010.000.010.00-254,81333.59%
GLD230120C002400002022-12-02 9:30AM EST240.000.020.000.010.00-11,88635.94%
GLD230120C002450002022-12-01 10:44AM EST245.000.010.000.010.00-313,62537.50%
GLD230120C002500002022-12-01 9:37AM EST250.000.010.000.010.00-10106,49239.06%
GLD230120C002550002022-11-15 3:47PM EST255.000.010.000.010.00-1001,32540.63%
GLD230120C002600002022-11-28 9:58AM EST260.000.010.000.010.00-17,15442.19%
GLD230120C002650002022-11-14 11:44AM EST265.000.010.000.010.00-6886643.75%
GLD230120C002700002022-11-10 2:26PM EST270.000.010.000.010.00-116,82245.31%
GLD230120C002750002022-11-10 2:26PM EST275.000.010.000.010.00-11,86446.88%
GLD230120C002800002022-12-02 9:30AM EST280.000.010.000.010.00-21,07448.44%
GLD230120C002850002022-11-17 1:55PM EST285.000.010.000.010.00-1001,14150.00%
GLD230120C003000002022-11-08 10:29AM EST300.000.010.000.010.00-41710,41451.56%
GLD230120C003200002022-10-14 8:32AM EST320.000.010.000.010.00-602,14856.25%
GLD230120C003400002022-11-08 10:25AM EST340.000.010.000.010.00-602,19260.94%
GLD230120C003500002022-11-16 12:02PM EST350.000.010.000.010.00-158,58062.50%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLD230120P000800002022-11-03 11:06AM EST80.000.010.000.010.00-211,98864.06%
GLD230120P000850002022-11-01 1:39PM EST85.000.010.000.010.00-5091659.38%
GLD230120P000900002022-11-10 9:58AM EST90.000.010.000.010.00-67924,26253.13%
GLD230120P000950002022-10-25 2:27PM EST95.000.030.000.010.00-7183852.34%
GLD230120P001000002022-11-08 11:07AM EST100.000.020.000.010.00-256,50947.66%
GLD230120P001050002022-11-18 3:53PM EST105.000.010.000.010.00-43,03742.97%
GLD230120P001100002022-11-25 10:56AM EST110.000.010.000.010.00-195239.06%
GLD230120P001150002022-11-28 10:26AM EST115.000.010.000.010.00-14,96135.16%
GLD230120P001200002022-12-05 11:07AM EST120.000.010.000.010.00-203,15631.25%
GLD230120P001250002022-12-01 12:46PM EST125.000.010.010.020.00-12,15729.30%
GLD230120P001300002022-11-30 10:17AM EST130.000.010.010.020.00-1,60720,54325.39%
GLD230120P001350002022-12-02 11:11AM EST135.000.020.020.030.00-111,22122.85%
GLD230120P001400002022-12-05 3:21PM EST140.000.050.040.05+0.01+25.00%42739,79520.31%
GLD230120P001450002022-12-05 3:25PM EST145.000.090.090.10+0.03+50.00%6228,56318.26%
GLD230120P001460002022-12-05 10:34AM EST146.000.100.110.12+0.01+11.11%8020517.92%
GLD230120P001470002022-12-01 2:34PM EST147.000.100.130.140.00-517517.53%
GLD230120P001480002022-12-05 3:36PM EST148.000.150.150.16+0.05+50.00%502717.09%
GLD230120P001490002022-12-05 9:41AM EST149.000.130.180.19+0.01+8.33%114516.75%
GLD230120P001500002022-12-05 3:25PM EST150.000.220.210.23+0.07+46.67%12022,41516.46%
GLD230120P001510002022-12-05 3:34PM EST151.000.260.250.27+0.09+52.94%25,11116.07%
GLD230120P001520002022-12-05 3:34PM EST152.000.320.310.32+0.13+68.42%5150015.72%
GLD230120P001530002022-12-05 3:08PM EST153.000.380.370.39+0.09+31.03%599115.48%
GLD230120P001540002022-12-05 2:58PM EST154.000.460.450.46+0.18+64.29%16890715.09%
GLD230120P001550002022-12-05 3:05PM EST155.000.560.530.56+0.21+60.00%2,56212,08714.86%
GLD230120P001560002022-12-05 3:57PM EST156.000.670.650.67+0.26+63.41%623,28714.55%
GLD230120P001570002022-12-05 3:25PM EST157.000.800.790.81+0.28+53.85%881,10314.31%
GLD230120P001580002022-12-05 3:57PM EST158.000.960.940.97+0.37+62.71%5717,87014.03%
GLD230120P001590002022-12-05 3:49PM EST159.001.151.131.16+0.43+59.72%17411,81613.75%
GLD230120P001600002022-12-05 4:06PM EST160.001.391.351.39+0.52+59.77%77214,52213.51%
GLD230120P001610002022-12-05 3:23PM EST161.001.661.621.65+0.60+56.60%581,18213.25%
GLD230120P001620002022-12-05 3:50PM EST162.001.951.931.97+0.74+61.16%6174313.05%
GLD230120P001630002022-12-05 3:50PM EST163.002.312.292.33+0.82+55.03%322,39812.83%
GLD230120P001640002022-12-05 3:52PM EST164.002.732.712.74+0.98+56.00%3067212.61%
GLD230120P001650002022-12-05 3:45PM EST165.003.203.153.25+1.10+52.38%65418,60112.59%
GLD230120P001660002022-12-05 2:34PM EST166.003.813.703.75+1.35+54.88%4075012.29%
GLD230120P001670002022-12-05 3:36PM EST167.004.374.254.35+1.44+49.15%271,11212.18%
GLD230120P001680002022-12-05 2:34PM EST168.005.044.905.00+1.69+50.45%2734012.06%
GLD230120P001690002022-12-05 10:21AM EST169.005.305.605.70+1.40+35.90%132,68111.93%
GLD230120P001700002022-12-05 2:31PM EST170.006.466.356.45+1.90+41.67%5343,23311.81%
GLD230120P001710002022-12-05 10:05AM EST171.006.597.107.20+0.59+9.83%11,54311.39%
GLD230120P001720002022-12-05 1:41PM EST172.007.877.958.05+1.87+31.17%94,09211.33%
GLD230120P001730002022-12-05 2:06PM EST173.008.968.808.90+1.16+14.87%152,08010.96%
GLD230120P001740002022-12-05 2:00PM EST174.009.829.659.80+2.32+30.93%72,01310.72%
GLD230120P001750002022-12-05 12:14PM EST175.0010.4810.6010.70+2.08+24.76%1533,4939.96%
GLD230120P001760002022-12-02 3:08PM EST176.009.0011.5011.650.00-214,1699.38%
GLD230120P001770002022-12-05 1:03PM EST177.0012.4011.9012.90+1.25+11.21%1048814.43%
GLD230120P001780002022-12-05 1:35PM EST178.0013.4513.2013.85+1.40+11.62%2419114.62%
GLD230120P001790002022-12-05 11:53AM EST179.0013.9514.2014.80+1.05+8.14%3595014.70%
GLD230120P001800002022-12-02 12:52PM EST180.0012.9515.0515.900.00-11514,18516.87%
GLD230120P001810002022-12-05 9:34AM EST181.0014.3515.6516.90+0.25+1.77%525517.65%
GLD230120P001820002022-12-02 12:21PM EST182.0014.8516.6518.450.00-11,08724.05%
GLD230120P001830002022-12-01 1:41PM EST183.0015.4017.6519.450.00-666624.95%
GLD230120P001840002022-11-30 3:14PM EST184.0019.3018.6520.450.00-2,05962325.83%
GLD230120P001850002022-11-16 10:08AM EST185.0023.1019.6521.450.00-20026.70%
GLD230120P001860002022-11-30 3:16PM EST186.0021.3821.0022.150.00-10024.60%
GLD230120P001870002022-10-12 2:25PM EST187.0031.0521.3523.700.00-4551030.55%
GLD230120P001880002022-11-15 1:40PM EST188.0021.7022.6524.600.00-40030.57%
GLD230120P001890002022-10-12 2:29PM EST189.0033.0523.5025.700.00-183032.28%
GLD230120P001900002022-11-28 2:49PM EST190.0028.0324.6526.450.00-1130.87%
GLD230120P001910002022-08-12 9:07AM EST191.0024.2030.9531.450.00-234056.12%
GLD230120P001920002022-09-19 10:13AM EST192.0036.0739.8039.950.00-6093.90%
GLD230120P001930002022-08-16 9:12AM EST193.0027.8035.5035.850.00-112570.83%
GLD230120P001940002022-08-16 8:59AM EST194.0028.7036.5537.000.00-112272.41%
GLD230120P001950002022-09-06 8:59AM EST195.0035.8235.1535.350.00-1060.47%
GLD230120P001960002022-08-31 1:57PM EST196.0036.6041.1541.300.00-130086.32%
GLD230120P001970002022-08-24 2:57PM EST197.0033.6543.6544.100.00-90095.07%
GLD230120P001980002022-08-12 2:57PM EST198.0030.2037.9538.450.00--063.14%
GLD230120P001990002022-08-12 1:32PM EST199.0031.2538.9539.450.00--064.09%
GLD230120P002000002022-09-23 10:13AM EST200.0046.8544.6047.150.00-1093.68%
GLD230120P002050002022-11-08 10:08AM EST205.0048.3538.1042.750.00-30053.78%
GLD230120P002100002022-08-10 10:49AM EST210.0042.4850.0050.100.00-2073.08%
GLD230120P002150002022-06-28 8:51AM EST215.0045.5751.6051.900.00-20152.19%
GLD230120P002200002022-08-10 10:49AM EST220.0052.4760.0560.250.00-1081.81%
GLD230120P002250002022-06-22 9:44AM EST225.0053.5063.4563.800.00-1075.27%
GLD230120P002300002022-06-28 8:51AM EST230.0060.3766.6066.800.00-206260.99%
GLD230120P002350002022-06-22 12:07PM EST235.0063.7673.9574.650.00-30087.04%
GLD230120P002400002022-08-25 2:44PM EST240.0076.4086.6587.100.00-411134.03%
GLD230120P002450002022-12-01 9:47AM EST245.0077.4578.0582.800.00-1081.32%
GLD230120P002500002022-08-22 2:58PM EST250.0088.3193.7094.350.00-41126.26%
GLD230120P002550002022-04-25 10:00AM EST255.0078.6081.9082.400.00-1470.00%
GLD230120P002600002022-05-26 10:26AM EST260.0087.7589.6090.050.00-110.00%
GLD230120P002650002022-05-23 11:17AM EST265.0092.5593.4593.850.00-1000.00%
GLD230120P002700002022-03-23 1:49PM EST270.0089.8089.6590.250.00-3740.00%
GLD230120P002750002022-04-28 8:45AM EST275.0098.75101.80102.400.00-310.00%
GLD230120P002800002022-12-01 9:33AM EST280.00112.45113.20117.800.00-1099.87%
GLD230120P002850002022-12-01 3:11PM EST285.00116.55118.05122.800.00-110102.25%
GLD230120P003000002022-11-10 10:09AM EST300.00137.15133.05137.800.00-10109.03%
GLD230120P003200002022-12-01 3:11PM EST320.00151.55153.05157.800.00-100117.38%
GLD230120P003400002022-12-01 3:11PM EST340.00172.30173.05177.800.00-420125.05%
GLD230120P003500002022-12-01 10:16AM EST350.00182.40183.05187.800.00-5270128.66%