UK Markets open in 2 hrs 12 mins

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
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLD230317C000750002022-08-08 12:50PM EST75.0092.6592.5592.650.00--34116.76%
GLD230317C000800002022-08-05 8:41AM EST80.0086.0587.7087.800.00--40110.01%
GLD230317C000850002022-08-03 10:30AM EST85.0080.1082.7582.900.00-1123102.93%
GLD230317C000950002022-07-29 8:45AM EST95.0070.1573.0573.150.00--1190.77%
GLD230317C001000002022-08-03 10:29AM EST100.0065.5068.1068.250.00-112284.59%
GLD230317C001050002022-08-10 1:54PM EST105.0063.5063.2563.35+63.50--2278.98%
GLD230317C001300002022-08-03 1:41PM EST130.0036.7039.1039.250.00-1253.94%
GLD230317C001350002022-07-22 2:46PM EST135.0029.3034.3534.500.00--249.68%
GLD230317C001400002022-08-09 9:17AM EST140.0030.7029.7529.850.00-2445.40%
GLD230317C001410002022-08-05 8:30AM EST141.0027.5028.8528.950.00--1444.64%
GLD230317C001420002022-08-09 9:25AM EST142.0028.9027.9528.050.00-1143.87%
GLD230317C001430002022-08-05 8:30AM EST143.0025.7527.0527.150.00--143.09%
GLD230317C001440002022-08-08 9:34AM EST144.0026.3026.1526.250.00--342.30%
GLD230317C001450002022-08-01 11:25AM EST145.0024.1025.3025.350.00--241.50%
GLD230317C001470002022-08-05 9:07AM EST147.0022.8523.5523.600.00--540.04%
GLD230317C001480002022-08-10 1:42PM EST148.0023.1022.6522.80+1.60+7.44%-439.55%
GLD230317C001490002022-08-04 10:06AM EST149.0022.0721.8021.900.00--338.68%
GLD230317C001500002022-08-05 9:51AM EST150.0020.3521.0021.100.00--4638.15%
GLD230317C001520002022-08-09 1:43PM EST152.0020.0519.3519.450.00-2336.85%
GLD230317C001530002022-08-10 12:56PM EST153.0019.2518.5518.70+1.70+9.69%-536.41%
GLD230317C001540002022-08-10 1:21PM EST154.0018.3517.8017.90+18.35--835.79%
GLD230317C001550002022-08-10 1:26PM EST155.0017.4517.0517.15-0.40-2.24%1835.29%
GLD230317C001560002022-08-10 1:20PM EST156.0016.8516.3016.40+1.45+9.42%-534.77%
GLD230317C001570002022-08-10 1:21PM EST157.0016.1015.5515.65+16.10--1034.22%
GLD230317C001580002022-08-11 9:40AM EST158.0015.1514.8515.00-0.15-0.98%11733.94%
GLD230317C001590002022-08-10 1:21PM EST159.0014.7014.2014.30+0.95+6.91%14,45833.48%
GLD230317C001600002022-08-09 12:13PM EST160.0014.4513.5513.650.00-43833.13%
GLD230317C001610002022-08-09 11:32AM EST161.0013.7512.9013.000.00-47032.75%
GLD230317C001620002022-08-11 1:07PM EST162.0012.3512.2512.35+0.35+2.92%6412332.32%
GLD230317C001630002022-08-11 12:58PM EST163.0011.8011.6511.75+0.40+3.51%1532.01%
GLD230317C001640002022-08-05 12:33PM EST164.0010.8011.1011.250.00--531.95%
GLD230317C001650002022-08-05 11:26AM EST165.0010.2010.5510.700.00--1431.71%
GLD230317C001660002022-08-08 12:18PM EST166.0010.4810.0010.100.00--1831.28%
GLD230317C001670002022-08-11 1:05PM EST167.009.609.559.65-0.70-6.80%36331.24%
GLD230317C001680002022-08-11 1:05PM EST168.009.109.009.10-0.90-9.00%34230.87%
GLD230317C001690002022-08-05 11:39AM EST169.008.358.558.700.00--330.89%
GLD230317C001700002022-08-10 10:58AM EST170.008.758.158.25-0.01-0.11%74530.73%
GLD230317C001710002022-08-05 1:20PM EST171.007.607.707.800.00--1430.52%
GLD230317C001720002022-08-11 9:33AM EST172.007.607.307.40-0.30-3.80%11,93930.43%
GLD230317C001730002022-08-11 9:38AM EST173.007.206.957.05-0.30-4.00%4530.43%
GLD230317C001740002022-08-09 9:55AM EST174.007.156.606.700.00-6630.40%
GLD230317C001750002022-08-09 12:45PM EST175.006.816.256.350.00-33,19630.32%
GLD230317C001760002022-08-09 12:23PM EST176.006.605.956.050.00-3830.37%
GLD230317C001770002022-07-22 9:28AM EST177.005.555.655.750.00--17730.37%
GLD230317C001780002022-08-09 11:11AM EST178.006.055.355.450.00-1330.33%
GLD230317C001790002022-08-09 11:57AM EST179.005.705.105.200.00-31530.41%
GLD230317C001800002022-08-11 10:37AM EST180.004.954.854.90-0.40-7.48%1,5001,55930.30%
GLD230317C001810002022-08-10 1:15PM EST181.004.904.604.70-0.20-3.92%12030.48%
GLD230317C001850002022-08-10 1:15PM EST185.004.053.803.85-0.20-4.71%259630.70%
GLD230317C001900002022-08-08 2:49PM EST190.003.303.003.050.00-675731.23%
GLD230317C001950002022-08-10 1:09PM EST195.002.622.412.46-0.15-5.42%-6031.94%
GLD230317C002000002022-08-10 11:57AM EST200.002.221.972.02+0.16+7.77%1024632.78%
GLD230317C002050002022-08-01 8:53AM EST205.001.981.631.680.00--1733.66%
GLD230317C002100002022-08-01 11:17AM EST210.001.641.371.420.00--3334.60%
GLD230317C002150002022-08-09 12:43PM EST215.001.331.161.210.00-171935.52%
GLD230317C002200002022-07-29 8:46AM EST220.001.091.001.050.00--436.52%
GLD230317C002250002022-08-09 1:03PM EST225.000.980.860.910.00-6637.43%
GLD230317C002300002022-08-03 2:25PM EST230.000.840.750.800.00-1538.37%
GLD230317C002350002022-08-05 9:31AM EST235.000.750.650.710.00--6539.31%
GLD230317C002400002022-08-05 9:31AM EST240.000.660.580.630.00--10740.20%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLD230317P000800002022-08-09 8:30AM EST80.000.030.030.060.00-10317652.34%
GLD230317P001150002022-07-21 10:24AM EST115.000.420.130.170.00--232.76%
GLD230317P001350002022-07-20 12:28PM EST135.001.510.570.620.00--525.29%
GLD230317P001400002022-08-10 1:13PM EST140.000.850.840.89-0.17-16.67%-4223.65%
GLD230317P001410002022-08-08 9:40AM EST141.000.990.910.960.00--6623.34%
GLD230317P001420002022-07-29 10:01AM EST142.001.410.991.030.00--6122.99%
GLD230317P001430002022-07-22 9:51AM EST143.002.351.071.120.00--3522.73%
GLD230317P001440002022-08-08 9:18AM EST144.001.281.161.210.00--1222.44%
GLD230317P001450002022-08-10 1:40PM EST145.001.281.261.30+1.28--322.10%
GLD230317P001460002022-07-25 8:30AM EST146.002.961.371.410.00--521.83%
GLD230317P001470002022-08-03 1:41PM EST147.002.021.481.530.00-51121.57%
GLD230317P001480002022-07-14 9:18AM EST148.004.151.611.650.00--1021.27%
GLD230317P001490002022-08-03 11:13AM EST149.002.421.751.800.00-244721.05%
GLD230317P001500002022-08-10 1:40PM EST150.001.911.891.94-0.06-3.05%13720.74%
GLD230317P001510002022-08-10 10:12AM EST151.001.942.062.11-0.46-19.17%25720.51%
GLD230317P001520002022-08-09 9:56AM EST152.002.302.252.290.00-21020.26%
GLD230317P001530002022-07-15 11:04AM EST153.005.652.442.490.00--320.04%
GLD230317P001540002022-08-08 8:30AM EST154.002.912.652.700.00--20119.80%
GLD230317P001550002022-08-10 9:01AM EST155.002.762.882.93-0.39-12.38%29119.58%
GLD230317P001560002022-07-22 9:49AM EST156.005.773.103.200.00--119.43%
GLD230317P001580002022-08-08 9:54AM EST158.003.853.653.750.00--2118.98%
GLD230317P001590002022-07-26 9:25AM EST159.007.223.954.050.00--3218.74%
GLD230317P001600002022-08-08 10:02AM EST160.004.504.304.400.00--11918.59%
GLD230317P001610002022-07-26 2:48PM EST161.008.314.654.750.00--1018.38%
GLD230317P001620002022-08-08 9:50AM EST162.005.255.005.100.00--2218.09%
GLD230317P001630002022-08-01 8:54AM EST163.006.705.455.550.00--618.03%
GLD230317P001640002022-08-08 10:44AM EST164.006.055.855.950.00--2,91217.76%
GLD230317P001650002022-08-10 1:26PM EST165.006.306.306.40-1.10-14.86%-1317.55%
GLD230317P001660002022-08-08 10:11AM EST166.007.056.756.900.00-67917.41%
GLD230317P001680002022-08-10 9:17AM EST168.007.457.807.90-0.69-8.48%56916.91%
GLD230317P001690002022-08-11 1:04PM EST169.008.358.358.45-0.25-2.91%941116.68%
GLD230317P001700002022-08-10 1:21PM EST170.008.808.959.05-0.45-4.86%-3116.52%
GLD230317P001710002022-08-05 1:11PM EST171.0010.609.559.650.00--216.28%
GLD230317P001720002022-08-05 1:12PM EST172.0011.2510.1510.250.00--915.94%
GLD230317P001730002022-08-10 1:21PM EST173.0010.6510.8010.90+0.05+0.47%51215.67%
GLD230317P001740002022-08-10 12:57PM EST174.0011.1511.4511.55-0.10-0.89%143015.30%
GLD230317P001750002022-08-11 1:00PM EST175.0012.1512.1512.20+0.29+2.45%22214.79%
GLD230317P001760002022-08-10 1:25PM EST176.0012.7512.8512.90-0.45-3.41%-2714.34%
GLD230317P001770002022-08-05 8:40AM EST177.0015.0513.5513.650.00--2113.95%
GLD230317P001780002022-08-10 1:26PM EST178.0014.2014.3014.40-1.70-10.69%-9513.40%
GLD230317P001790002022-08-05 8:30AM EST179.0016.6515.0015.100.00--5612.28%
GLD230317P001800002022-08-05 8:39AM EST180.0017.4015.8015.950.00--5711.77%
GLD230317P001810002022-08-08 9:34AM EST181.0016.8516.6016.700.00--679.57%
GLD230317P001850002022-07-25 9:26AM EST185.0026.2519.9019.950.00--880.00%
GLD230317P001890002022-08-11 10:23AM EST189.0023.5023.4023.50+23.50-1-0.00%
GLD230317P001900002022-08-10 12:02PM EST190.0023.5024.2524.35-3.15-11.82%11320.00%
GLD230317P001910002022-08-11 1:18PM EST191.0025.2025.2025.30+25.20-11-0.00%
GLD230317P001920002022-08-11 9:20AM EST192.0025.4526.1026.20+25.45-11-0.00%
GLD230317P001930002022-08-11 9:44AM EST193.0026.6527.0027.10+26.65-22-0.00%
GLD230317P001940002022-08-11 10:30AM EST194.0028.0027.9028.00+28.00-28-0.00%
GLD230317P001950002022-08-11 10:48AM EST195.0028.6028.9028.95+0.05+0.18%51340.00%
GLD230317P001960002022-08-11 11:34AM EST196.0029.6529.8029.90+29.65-19-0.00%
GLD230317P001970002022-08-11 12:12PM EST197.0030.6030.7530.80+30.60-11-0.00%
GLD230317P001980002022-08-11 12:04PM EST198.0031.6031.7031.80+31.60-9-0.00%
GLD230317P001990002022-08-11 1:13PM EST199.0032.6032.6532.70+32.60-24-0.00%
GLD230317P002000002022-08-11 1:37PM EST200.0033.6033.6033.75-2.56-7.08%29350.00%
GLD230317P002050002022-08-11 11:25AM EST205.0038.2538.4038.55-2.45-6.02%12420.00%
GLD230317P002100002022-08-03 12:28PM EST210.0046.1043.4043.500.00-2940.00%
GLD230317P002150002022-08-10 10:04AM EST215.0047.1048.4048.50-0.55-1.15%400.00%
GLD230317P002350002022-08-10 10:49AM EST235.0067.4768.3568.45-3.37-4.76%100.00%
GLD230317P002400002022-07-29 1:43PM EST240.0075.4473.4073.500.00--00.00%