UK markets close in 2 hours 33 minutes

SPDR Gold Shares (GLD)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
167.84+3.03 (+1.84%)
At close: 04:00PM EST
165.98 -1.86 (-1.11%)
Pre-market: 08:57AM EST
In the money
Show:ListStraddle
Callsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLD230915C000800002022-11-17 9:45AM EST80.0086.400.000.000.00-130.00%
GLD230915C001000002022-12-01 9:36AM EST100.0070.600.000.000.00-150.00%
GLD230915C001100002022-10-17 11:31AM EST110.0049.3655.2560.000.00--137.36%
GLD230915C001200002022-10-19 11:00AM EST120.0037.5045.0049.900.00-222030.81%
GLD230915C001300002022-11-11 3:55PM EST130.0037.480.000.000.00-120.00%
GLD230915C001350002022-11-11 11:04AM EST135.0035.370.000.000.00-5160.00%
GLD230915C001400002022-11-25 10:30AM EST140.0029.330.000.000.00-270.00%
GLD230915C001450002022-11-28 9:54AM EST145.0024.810.000.000.00-110.00%
GLD230915C001500002022-11-30 9:36AM EST150.0021.750.000.000.00-101490.00%
GLD230915C001510002022-11-02 2:22PM EST151.0014.000.000.000.00-11220.00%
GLD230915C001520002022-11-08 10:08AM EST152.0016.100.000.000.00-20540.00%
GLD230915C001530002022-11-01 9:00AM EST153.0013.500.000.000.00-3360.00%
GLD230915C001540002022-11-16 9:50AM EST154.0020.610.000.000.00-11180.00%
GLD230915C001550002022-12-01 2:18PM EST155.0021.270.000.000.00-201320.00%
GLD230915C001560002022-11-09 1:32PM EST156.0015.380.000.000.00-61240.00%
GLD230915C001570002022-11-18 12:21PM EST157.0016.800.000.000.00-1660.00%
GLD230915C001580002022-11-10 9:58AM EST158.0016.2717.2520.950.00-11,55226.97%
GLD230915C001590002022-11-09 9:44AM EST159.0014.100.000.000.00-170.00%
GLD230915C001600002022-11-29 1:23PM EST160.0014.250.000.000.00-121060.00%
GLD230915C001610002022-11-25 9:33AM EST161.0013.700.000.000.00-103580.00%
GLD230915C001620002022-12-01 3:41PM EST162.0016.450.000.000.00-14240.00%
GLD230915C001630002022-12-01 11:14AM EST163.0015.450.000.000.00-23120.00%
GLD230915C001640002022-11-30 1:24PM EST164.0012.050.000.000.00-11350.00%
GLD230915C001650002022-12-01 9:50AM EST165.0014.460.000.000.00-106100.00%
GLD230915C001660002022-11-30 1:34PM EST166.0011.200.000.000.00-1360.00%
GLD230915C001670002022-12-01 10:03AM EST167.0013.350.000.000.00-1130.00%
GLD230915C001680002022-11-25 12:12PM EST168.0010.400.000.000.00-735570.05%
GLD230915C001690002022-11-25 10:21AM EST169.009.700.000.000.00-611190.20%
GLD230915C001700002022-12-01 1:13PM EST170.0011.750.000.000.00-358860.39%
GLD230915C001750002022-12-01 10:17AM EST175.009.330.000.000.00-12,1001.56%
GLD230915C001800002022-12-01 3:53PM EST180.007.850.000.000.00-293,3571.56%
GLD230915C001850002022-12-01 3:43PM EST185.006.400.000.000.00-53863.13%
GLD230915C001900002022-11-29 10:46AM EST190.004.250.000.000.00-21,5253.13%
GLD230915C001950002022-12-01 2:58PM EST195.004.360.000.000.00-51163.13%
GLD230915C002000002022-12-01 4:12PM EST200.003.600.000.000.00-31,1413.13%
GLD230915C002050002022-12-01 4:12PM EST205.003.050.000.000.00-22076.25%
GLD230915C002100002022-12-01 4:12PM EST210.002.620.000.000.00-2186.25%
GLD230915C002150002022-12-01 4:11PM EST215.002.260.000.000.00-21306.25%
GLD230915C002200002022-12-01 4:11PM EST220.001.960.000.000.00-29216.25%
GLD230915C002250002022-12-01 4:10PM EST225.001.700.000.000.00-29136.25%
GLD230915C002300002022-12-01 4:10PM EST230.001.490.000.000.00-21,2746.25%
GLD230915C002350002022-12-01 4:09PM EST235.001.320.000.000.00-22506.25%
GLD230915C002400002022-12-01 4:08PM EST240.001.170.000.000.00-24716.25%
GLD230915C002450002022-12-01 4:07PM EST245.001.040.000.000.00-246.25%
GLD230915C002500002022-12-01 4:07PM EST250.000.930.000.000.00-23,00912.50%
GLD230915C002550002022-12-01 4:06PM EST255.000.830.000.000.00-2212.50%
GLD230915C002600002022-12-01 2:44PM EST260.000.770.000.000.00-1612.50%
GLD230915C002650002022-11-28 2:36PM EST265.000.470.000.000.00-2112.50%
GLD230915C002700002022-11-28 2:19PM EST270.000.420.000.000.00-121112.50%
GLD230915C002750002022-11-28 2:18PM EST275.000.380.000.000.00-3112.50%
GLD230915C002850002022-11-28 2:12PM EST285.000.310.000.000.00-3212.50%
GLD230915C002900002022-11-11 9:44AM EST290.000.560.000.000.00-1112.50%
GLD230915C002950002022-11-28 2:12PM EST295.000.260.000.000.00-31112.50%
GLD230915C003000002022-11-28 2:11PM EST300.000.240.000.000.00-42312.50%
Putsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLD230915P000800002022-11-02 9:28AM EST80.000.110.000.000.00-11212.50%
GLD230915P000900002022-09-13 10:36AM EST90.000.190.230.290.00-2234.52%
GLD230915P001000002022-09-27 2:19PM EST100.000.420.260.310.00--529.59%
GLD230915P001150002022-09-30 2:37PM EST115.000.840.660.730.00-21426.39%
GLD230915P001200002022-11-14 11:18AM EST120.000.520.000.000.00-51626.25%
GLD230915P001250002022-11-11 10:37AM EST125.000.730.000.000.00-1136.25%
GLD230915P001300002022-11-16 2:10PM EST130.000.890.000.000.00-22036.25%
GLD230915P001350002022-12-01 12:39PM EST135.000.900.000.000.00-1366.25%
GLD230915P001400002022-12-01 1:43PM EST140.001.270.000.000.00-24813.13%
GLD230915P001450002022-12-01 1:41PM EST145.001.770.000.000.00-161,9423.13%
GLD230915P001500002022-12-01 1:22PM EST150.002.480.000.000.00-171333.13%
GLD230915P001510002022-11-07 12:28PM EST151.006.050.000.000.00-1431273.13%
GLD230915P001520002022-09-26 1:00PM EST152.008.846.957.150.00-14324.13%
GLD230915P001530002022-11-29 12:25PM EST153.003.820.000.000.00-8383.13%
GLD230915P001540002022-12-01 1:04PM EST154.003.150.000.000.00-1211.56%
GLD230915P001550002022-11-29 2:59PM EST155.004.400.000.000.00-62,1391.56%
GLD230915P001560002022-09-26 8:30AM EST156.009.900.000.000.00-23411.56%
GLD230915P001570002022-10-20 2:47PM EST157.0011.275.505.700.00-23617.79%
GLD230915P001580002022-10-27 9:35AM EST158.0010.025.205.350.00-1016.43%
GLD230915P001590002022-10-10 8:30AM EST159.0010.300.000.000.00-121.56%
GLD230915P001600002022-12-01 3:05PM EST160.004.800.000.000.00-3371.56%
GLD230915P001610002022-11-23 3:26PM EST161.006.670.000.000.00-5161.56%
GLD230915P001620002022-11-14 10:43AM EST162.007.200.000.000.00-1180.78%
GLD230915P001630002022-11-23 3:26PM EST163.007.540.000.000.00-5230.78%
GLD230915P001640002022-11-14 10:26AM EST164.008.840.000.000.00-14860.78%
GLD230915P001650002022-11-15 9:30AM EST165.008.200.000.000.00-5200.39%
GLD230915P001660002022-10-10 8:30AM EST166.0014.600.000.000.00-1101100.39%
GLD230915P001670002022-10-31 8:30AM EST167.0017.250.000.000.00-3340.20%
GLD230915P001680002022-11-15 9:30AM EST168.0010.900.000.000.00-80610.00%
GLD230915P001690002022-11-15 9:30AM EST169.0011.500.000.000.00-2452600.00%
GLD230915P001700002022-12-01 10:55AM EST170.009.080.000.000.00-62840.00%
GLD230915P001750002022-11-25 9:35AM EST175.0014.750.000.000.00-163050.00%
GLD230915P001800002022-12-01 12:10PM EST180.0015.200.000.000.00-18810.00%
GLD230915P001850002022-12-01 9:34AM EST185.0019.120.000.000.00-170.00%
GLD230915P001900002022-11-16 10:21AM EST190.0025.700.000.000.00-14330.00%
GLD230915P001950002022-12-01 1:24PM EST195.0027.900.000.000.00-21340.00%
GLD230915P002000002022-11-04 1:37PM EST200.0043.8529.9034.500.00-2018.92%
GLD230915P002050002022-10-18 2:13PM EST205.0051.3338.7043.500.00--029.81%
GLD230915P002200002022-10-18 2:11PM EST220.0066.3053.6558.500.00--035.15%
GLD230915P002250002022-10-17 8:45AM EST225.0068.6858.8063.500.00--036.77%
GLD230915P002350002022-10-18 2:12PM EST235.0081.3968.6573.500.00--039.83%
GLD230915P002400002022-10-18 2:11PM EST240.0086.4073.6578.500.00--041.28%