UK markets open in 2 hours 27 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
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLD230616C000750002022-11-16 9:30AM EST75.0091.9388.7093.400.00-11,14471.90%
GLD230616C000800002022-10-20 1:37PM EST80.0073.8082.2087.000.00-220674.63%
GLD230616C000850002022-10-18 2:33PM EST85.0070.8778.9082.600.00-1065059.14%
GLD230616C000900002022-10-18 2:49PM EST90.0066.2174.0577.750.00-2256.06%
GLD230616C000950002022-12-01 2:58PM EST95.0074.8069.5573.950.00-13957.96%
GLD230616C001000002022-11-03 8:37AM EST100.0064.5567.8070.950.00-26867.32%
GLD230616C001050002022-11-15 10:33AM EST105.0062.6259.5564.300.00-14950.31%
GLD230616C001100002022-10-27 12:29PM EST110.0047.8254.4057.350.00-2048.38%
GLD230616C001150002022-10-11 8:33AM EST115.0043.850.000.000.00-1130.00%
GLD230616C001200002022-12-02 3:17PM EST120.0050.2045.0549.850.00-123850.18%
GLD230616C001250002022-12-01 9:58AM EST125.0045.8140.2045.000.00-11,23446.27%
GLD230616C001300002022-11-29 2:23PM EST130.0036.5535.6040.250.00-127242.71%
GLD230616C001350002022-11-04 8:31AM EST135.0025.0034.1537.250.00-126844.20%
GLD230616C001370002022-10-28 11:33AM EST137.0021.5228.7531.650.00-1031.84%
GLD230616C001380002022-11-11 11:53AM EST138.0030.5228.0532.800.00-11237.41%
GLD230616C001400002022-12-05 11:19AM EST140.0029.2926.3031.00-2.21-7.02%118436.23%
GLD230616C001420002022-11-08 10:18AM EST142.0022.3225.0529.200.00-22235.02%
GLD230616C001450002022-12-01 2:12PM EST145.0027.0022.7525.350.00-21,73730.16%
GLD230616C001470002022-11-04 8:30AM EST147.0015.5523.0026.300.00-11335.85%
GLD230616C001480002022-11-28 9:33AM EST148.0020.1020.2022.750.00-13628.61%
GLD230616C001490002022-11-08 12:27PM EST149.0017.6219.3522.100.00-31228.61%
GLD230616C001500002022-12-05 10:48AM EST150.0020.7018.5020.90-2.10-9.21%259527.24%
GLD230616C001510002022-11-14 9:43AM EST151.0019.6017.7020.500.00-13127.81%
GLD230616C001520002022-12-01 9:45AM EST152.0020.6617.3019.500.00-56826.91%
GLD230616C001530002022-12-05 11:23AM EST153.0018.0416.1018.75-2.31-11.35%69426.58%
GLD230616C001540002022-11-28 1:05PM EST154.0014.9015.7517.550.00-19625.20%
GLD230616C001550002022-12-01 11:02AM EST155.0018.2014.5516.550.00-730124.28%
GLD230616C001560002022-12-02 10:02AM EST156.0016.5514.3016.250.00-42024.93%
GLD230616C001570002022-12-02 2:08PM EST157.0016.3513.1015.800.00-110125.21%
GLD230616C001580002022-11-30 10:45AM EST158.0012.7212.4014.900.00-16824.45%
GLD230616C001590002022-12-05 3:35PM EST159.0013.1011.7014.55+0.85+6.94%214824.88%
GLD230616C001600002022-12-05 2:52PM EST160.0012.4512.3512.55-2.00-13.84%188,69621.70%
GLD230616C001610002022-12-05 11:34AM EST161.0012.2511.7511.90-1.15-8.58%142521.44%
GLD230616C001620002022-12-05 3:44PM EST162.0011.1911.1011.30-1.66-12.92%935421.26%
GLD230616C001630002022-12-05 3:35PM EST163.0010.5510.5010.70-1.91-15.33%623321.05%
GLD230616C001640002022-12-05 3:32PM EST164.0010.009.9510.10-1.13-10.15%611420.80%
GLD230616C001650002022-12-05 3:57PM EST165.009.459.409.55-1.83-16.22%6410,08920.63%
GLD230616C001660002022-12-05 3:59PM EST166.008.908.909.05-1.50-14.42%14925620.53%
GLD230616C001670002022-12-05 3:44PM EST167.008.428.408.55-1.66-16.47%9925520.40%
GLD230616C001680002022-12-05 3:10PM EST168.008.027.908.05-1.43-15.13%6738520.23%
GLD230616C001690002022-12-05 3:16PM EST169.007.557.457.60+0.61+8.79%1125620.14%
GLD230616C001700002022-12-05 3:55PM EST170.007.107.057.20-1.30-15.48%368,96820.11%
GLD230616C001710002022-12-05 12:04PM EST171.006.856.656.80-1.30-15.95%110,92420.06%
GLD230616C001720002022-12-01 1:32PM EST172.007.876.256.400.00-352819.97%
GLD230616C001730002022-12-01 3:38PM EST173.007.595.906.050.00-7521,50019.95%
GLD230616C001740002022-12-01 1:02PM EST174.006.995.555.700.00-126919.90%
GLD230616C001750002022-12-05 2:42PM EST175.005.255.255.40-1.12-17.58%4,5038,57819.93%
GLD230616C001760002022-12-02 2:12PM EST176.005.994.955.100.00-121,17219.93%
GLD230616C001770002022-12-05 10:45AM EST177.005.034.654.80+0.58+13.03%12519.90%
GLD230616C001780002022-12-01 10:37AM EST178.005.554.404.550.00-2,5006,83219.96%
GLD230616C001790002022-11-11 10:24AM EST179.005.294.154.300.00-21,20919.99%
GLD230616C001800002022-12-05 3:43PM EST180.004.003.954.05-0.83-17.18%633,31219.99%
GLD230616C001810002022-12-01 1:46PM EST181.004.803.703.850.00-630920.08%
GLD230616C001820002022-12-02 2:51PM EST182.004.353.503.650.00-17720.15%
GLD230616C001830002022-11-30 9:41AM EST183.003.283.353.450.00-143820.19%
GLD230616C001840002022-12-02 10:38AM EST184.003.623.153.250.00-125020.20%
GLD230616C001850002022-12-05 12:48PM EST185.003.003.003.10-0.45-13.04%2053,00420.33%
GLD230616C001860002022-11-30 9:47AM EST186.002.772.842.920.00-626120.34%
GLD230616C001870002022-12-05 9:52AM EST187.003.072.702.78-0.24-7.25%11120.45%
GLD230616C001880002022-11-28 10:00AM EST188.002.412.562.640.00-2820.53%
GLD230616C001890002022-11-04 2:02PM EST189.002.382.963.050.00-150522.21%
GLD230616C001900002022-12-05 1:56PM EST190.002.342.312.38-0.49-17.31%105,36220.70%
GLD230616C001910002022-12-05 9:46AM EST191.002.532.192.26-0.20-7.33%17720.78%
GLD230616C001920002022-11-22 12:27PM EST192.002.042.082.16-0.80-28.17%59320.91%
GLD230616C001930002022-12-01 10:19AM EST193.002.541.982.050.00-44320.99%
GLD230616C001940002022-11-17 9:37AM EST194.002.001.891.960.00-10020321.12%
GLD230616C001950002022-12-05 10:04AM EST195.001.941.801.86-0.39-16.74%27552021.19%
GLD230616C001960002022-11-17 9:36AM EST196.002.331.711.780.00-24121.31%
GLD230616C001970002022-08-26 9:41AM EST197.002.881.661.790.00-4421.77%
GLD230616C001980002022-09-26 10:58AM EST198.001.611.781.830.00-15816222.32%
GLD230616C001990002022-12-01 10:19AM EST199.001.941.491.550.00-51921.64%
GLD230616C002000002022-12-05 12:13PM EST200.001.451.431.48-0.50-25.64%203,17721.75%
GLD230616C002050002022-12-05 10:45AM EST205.001.241.131.19-0.66-34.74%11,63222.32%
GLD230616C002100002022-11-30 1:45PM EST210.001.350.920.97+0.39+40.63%41,44622.91%
GLD230616C002150002022-12-01 9:47AM EST215.000.980.750.800.00-658523.51%
GLD230616C002200002022-12-05 11:30AM EST220.000.660.620.67-0.14-17.50%38,86824.13%
GLD230616C002250002022-11-17 3:28PM EST225.000.790.520.570.00-432424.78%
GLD230616C002300002022-12-01 10:31AM EST230.000.600.430.480.00-4,5003,51325.32%
GLD230616C002350002022-11-09 1:25PM EST235.000.620.360.410.00-269425.89%
GLD230616C002400002022-11-10 2:16PM EST240.000.610.310.360.00-22,28526.54%
GLD230616C002450002022-10-25 2:53PM EST245.000.480.290.340.00-349127.44%
GLD230616C002500002022-12-05 3:58PM EST250.000.260.230.27-0.01-3.70%1572,73127.59%
GLD230616C002550002022-12-02 3:53PM EST255.000.290.200.240.00-1223828.17%
GLD230616C002600002022-12-05 12:11PM EST260.000.210.170.22-0.07-25.00%206,56428.86%
GLD230616C002650002022-09-29 12:44PM EST265.000.350.210.260.00-26030.54%
GLD230616C002700002022-11-16 9:37AM EST270.000.320.130.180.00-1080329.98%
GLD230616C002750002022-11-16 9:30AM EST275.000.290.120.160.00-106730.47%
GLD230616C002800002022-12-05 10:02AM EST280.000.160.110.15-0.18-52.94%20047031.10%
GLD230616C002850002022-12-05 10:58AM EST285.000.120.100.14-0.11-47.83%299231.69%
GLD230616C003000002022-12-05 10:44AM EST300.000.080.070.11-0.05-38.46%2525933.20%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLD230616P000750002022-11-28 12:34PM EST75.000.040.000.040.00-1001,29440.63%
GLD230616P000800002022-11-21 9:34AM EST80.000.030.020.04-0.04-57.14%3354837.50%
GLD230616P000850002022-11-11 9:30AM EST85.000.060.020.050.00-2321,81135.35%
GLD230616P000900002022-11-15 9:36AM EST90.000.070.030.060.00-50016,42433.20%
GLD230616P001000002022-09-22 12:29PM EST100.000.200.190.240.00-14533.59%
GLD230616P001050002022-10-31 2:59PM EST105.000.220.050.090.00-21126.66%
GLD230616P001100002022-11-18 10:00AM EST110.000.130.110.130.00-82025.39%
GLD230616P001150002022-11-30 12:54PM EST115.000.150.120.170.00-13,76423.83%
GLD230616P001200002022-11-18 10:53AM EST120.000.230.180.220.00-561422.22%
GLD230616P001250002022-12-05 12:48PM EST125.000.260.260.31+0.05+23.81%11,40720.92%
GLD230616P001300002022-12-05 10:00AM EST130.000.460.390.44+0.05+12.20%61,30919.68%
GLD230616P001350002022-12-05 12:48PM EST135.000.560.580.64+0.07+14.29%366518.53%
GLD230616P001380002022-10-28 8:30AM EST138.002.310.760.810.00-1017.90%
GLD230616P001390002022-11-09 11:34AM EST139.001.570.800.850.00-5517.55%
GLD230616P001400002022-12-05 3:20PM EST140.000.890.870.92+0.15+20.27%102,18117.35%
GLD230616P001410002022-12-05 11:36AM EST141.000.890.940.99+0.08+9.88%119417.12%
GLD230616P001420002022-11-30 12:00PM EST142.001.101.011.070.00-13916.90%
GLD230616P001430002022-11-30 11:59AM EST143.001.201.101.160.00-13516.71%
GLD230616P001440002022-12-01 12:02PM EST144.000.951.191.250.00-16016.48%
GLD230616P001450002022-12-05 11:39AM EST145.001.241.291.35+0.16+14.81%15,82016.27%
GLD230616P001460002022-11-11 12:55PM EST146.001.841.401.460.00-3017716.07%
GLD230616P001470002022-12-05 11:41AM EST147.001.451.521.58+0.15+11.54%136715.86%
GLD230616P001480002022-11-30 9:31AM EST148.001.751.641.710.00-222215.66%
GLD230616P001490002022-12-05 9:52AM EST149.001.581.781.85-0.61-27.85%1315.47%
GLD230616P001500002022-12-05 9:44AM EST150.001.911.942.00+0.28+17.18%172,03715.27%
GLD230616P001510002022-11-30 11:53AM EST151.002.342.102.170.00-114415.09%
GLD230616P001520002022-12-02 10:38AM EST152.002.052.292.350.00-166514.91%
GLD230616P001530002022-12-01 3:43PM EST153.002.072.472.550.00-615914.74%
GLD230616P001540002022-12-01 2:04PM EST154.002.292.692.760.00-49714.56%
GLD230616P001550002022-12-01 2:42PM EST155.002.452.962.990.00-13,17514.39%
GLD230616P001560002022-12-05 12:17PM EST156.003.153.153.25-1.65-34.38%1434,02514.25%
GLD230616P001570002022-12-02 10:38AM EST157.003.073.403.550.00-18614.17%
GLD230616P001580002022-12-05 11:12AM EST158.003.453.703.80+0.40+13.11%111413.92%
GLD230616P001590002022-11-11 11:08AM EST159.004.954.004.150.00-112413.86%
GLD230616P001600002022-12-05 11:12AM EST160.004.054.354.50+0.05+1.25%223,36113.74%
GLD230616P001610002022-11-23 10:05AM EST161.005.804.704.850.00-43613.58%
GLD230616P001620002022-12-02 9:53AM EST162.004.655.105.200.00-124813.37%
GLD230616P001630002022-12-05 9:52AM EST163.004.895.505.65-1.03-17.40%11,52313.32%
GLD230616P001640002022-12-02 10:48AM EST164.005.355.956.050.00-94613.12%
GLD230616P001650002022-12-05 1:52PM EST165.006.506.406.55+1.20+22.64%105,63513.07%
GLD230616P001660002022-12-05 10:21AM EST166.006.656.907.05+0.90+15.65%2080412.98%
GLD230616P001670002022-12-05 1:59PM EST167.007.517.407.55+1.28+20.55%253712.82%
GLD230616P001680002022-12-02 9:30AM EST168.007.207.958.100.00-32012.72%
GLD230616P001690002022-12-05 10:47AM EST169.008.108.508.70-2.60-24.30%53812.67%
GLD230616P001700002022-12-02 2:12PM EST170.007.909.159.300.00-2059112.57%
GLD230616P001710002022-11-01 9:05AM EST171.0019.100.000.000.00-31180.00%
GLD230616P001720002022-11-30 10:50AM EST172.0011.5510.4010.550.00-210612.30%
GLD230616P001730002022-11-16 3:50PM EST173.0011.5011.1011.250.00-25112.25%
GLD230616P001740002022-11-30 10:52AM EST174.0012.9511.8011.950.00-13112.15%
GLD230616P001750002022-12-05 3:24PM EST175.0012.6512.5012.70+1.95+18.22%191,35112.11%
GLD230616P001760002022-12-05 12:10PM EST176.0013.1513.3013.45+1.65+14.35%111512.02%
GLD230616P001770002022-12-02 9:31AM EST177.0013.0013.3514.600.00-101013.00%
GLD230616P001780002022-11-02 1:53PM EST178.0025.0012.8513.000.00-6100.00%
GLD230616P001800002022-12-01 2:03PM EST180.0014.2015.7517.400.00-11,58114.03%
GLD230616P001810002022-10-26 10:19AM EST181.0025.8517.2519.700.00-51018.17%
GLD230616P001820002022-10-26 11:36AM EST182.0027.1518.3520.550.00-53018.32%
GLD230616P001830002022-11-14 9:32AM EST183.0019.8518.4020.550.00-67516.01%
GLD230616P001840002022-11-11 9:30AM EST184.0021.2018.4020.850.00-1012214.19%
GLD230616P001850002022-11-15 9:47AM EST185.0019.0420.2021.35-4.06-17.58%11,80912.62%
GLD230616P001860002022-11-15 12:20PM EST186.0021.9520.5522.900.00-22015.27%
GLD230616P001870002022-11-30 10:49AM EST187.0024.2121.2024.450.00-102217.62%
GLD230616P001880002022-11-15 1:17PM EST188.0023.8022.1525.250.00-32517.41%
GLD230616P001890002022-11-16 10:24AM EST189.0024.3023.0526.200.00-204917.68%
GLD230616P001900002022-11-30 3:14PM EST190.0025.4623.9527.150.00-67117.94%
GLD230616P001910002022-11-16 10:19AM EST191.0026.1524.9528.100.00-92818.19%
GLD230616P001920002022-11-16 10:21AM EST192.0027.1025.8529.100.00-141418.61%
GLD230616P001930002022-11-16 10:22AM EST193.0028.0026.9029.950.00-1118.45%
GLD230616P001940002022-11-16 10:16AM EST194.0028.9528.1030.950.00-3318.85%
GLD230616P001950002022-09-06 10:46AM EST195.0036.4336.0536.200.00-1132.00%
GLD230616P001960002022-08-24 8:53AM EST196.0033.6542.7542.950.00--446.05%
GLD230616P001970002022-08-24 8:53AM EST197.0034.6043.7544.000.00--046.71%
GLD230616P001980002022-08-24 8:53AM EST198.0035.5544.7545.000.00--147.25%
GLD230616P001990002022-08-24 8:53AM EST199.0036.5045.7546.000.00-19847.78%
GLD230616P002000002022-09-22 8:38AM EST200.0043.7544.5047.250.00-2048.87%
GLD230616P002050002022-09-09 8:58AM EST205.0045.4045.5048.650.00-16042.97%
GLD230616P002100002022-08-04 12:35PM EST210.0043.5750.2551.200.00-12038.94%
GLD230616P002150002022-10-18 2:16PM EST215.0061.3249.3053.000.00-2030.95%
GLD230616P002200002022-10-20 10:38AM EST220.0066.9754.7059.400.00-1037.62%
GLD230616P002250002022-08-02 10:06AM EST225.0059.4767.3567.600.00-2048.84%
GLD230616P002300002022-08-03 9:16AM EST230.0066.2870.4070.650.00-1045.16%
GLD230616P002350002022-08-04 12:34PM EST235.0068.2575.3576.100.00-2048.28%
GLD230616P002400002022-09-26 9:21AM EST240.0086.6084.6584.850.00-6060.12%
GLD230616P002450002022-08-08 2:37PM EST245.0078.3785.0085.250.00-1048.94%
GLD230616P002500002022-07-29 1:49PM EST250.0085.5787.6088.800.00-50045.34%
GLD230616P002550002022-07-29 1:56PM EST255.0090.7992.6093.800.00-50046.78%
GLD230616P002600002022-03-28 1:29PM EST260.0081.6584.2085.150.00-7100.00%
GLD230616P002650002022-03-28 1:09PM EST265.0086.4089.1090.050.00-2350.00%
GLD230616P002700002022-08-22 2:45PM EST270.00108.25113.40114.600.00-1067.85%
GLD230616P002750002022-10-18 2:17PM EST275.00121.31109.25113.000.00-2048.59%
GLD230616P002800002022-07-29 2:02PM EST280.00115.82117.55118.850.00-2050.74%
GLD230616P002850002022-10-20 10:38AM EST285.00131.97119.70124.500.00-3057.43%