UK markets closed

SPDR Gold Shares (GLD)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
179.98-3.86 (-2.10%)
As of 02:50PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor29 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLD230929C001000002023-02-15 2:17PM EDT100.0073.4085.5086.400.00-201478.92%
GLD230929C001050002023-03-16 11:46AM EDT105.0075.5877.3577.900.00--257.51%
GLD230929C001200002022-12-30 4:08PM EDT120.0053.5860.2065.000.00-1156.20%
GLD230929C001250002023-01-19 4:08PM EDT125.0058.2847.4552.000.00-100.00%
GLD230929C001300002023-02-23 4:13PM EDT130.0043.3553.1053.600.00--342.82%
GLD230929C001350002023-02-28 3:59PM EDT135.0038.9948.3048.800.00-2239.93%
GLD230929C001400002023-03-20 3:20PM EDT140.0047.4043.6543.750.00-12836.16%
GLD230929C001430002023-03-15 9:30AM EDT143.0039.2540.8040.900.00--134.55%
GLD230929C001450002022-11-02 3:13PM EDT145.0018.6728.9529.250.00-330.00%
GLD230929C001470002022-10-31 2:56PM EDT147.0016.7522.0026.650.00-9160.00%
GLD230929C001480002023-03-20 2:07PM EDT148.0039.7536.1036.300.00-14532.26%
GLD230929C001490002022-12-08 11:27AM EDT149.0025.6030.1032.000.00-102519.64%
GLD230929C001500002022-12-01 12:30PM EDT150.0025.2025.7027.300.00-7230.00%
GLD230929C001510002022-10-31 10:09AM EDT151.0014.500.000.000.00-10190.00%
GLD230929C001520002023-02-22 10:40AM EDT152.0024.2332.4032.550.00-22330.13%
GLD230929C001530002023-02-17 10:52AM EDT153.0022.3534.5035.400.00-1139.40%
GLD230929C001540002023-03-17 10:57AM EDT154.0032.8030.5530.700.00-1829.10%
GLD230929C001550002023-01-30 11:22AM EDT155.0029.9521.3021.700.00-150.00%
GLD230929C001560002022-12-30 1:51PM EDT156.0021.6026.6030.500.00-2332.29%
GLD230929C001570002022-11-10 2:08PM EDT157.0017.5018.9021.450.00-110.00%
GLD230929C001600002023-03-17 3:25PM EDT160.0028.0025.3025.450.00-1926.64%
GLD230929C001610002023-03-15 11:50AM EDT161.0023.2024.4024.550.00-21326.13%
GLD230929C001620002023-02-15 2:11PM EDT162.0016.1726.5027.300.00-1533.98%
GLD230929C001630002022-11-29 4:00PM EDT163.0013.0014.7516.950.00--10.00%
GLD230929C001640002023-02-02 11:50AM EDT164.0021.8415.4515.650.00-360.00%
GLD230929C001650002023-03-21 12:02PM EDT165.0021.8821.0521.20-2.66-10.84%13524.59%
GLD230929C001660002023-03-02 1:59PM EDT166.0012.8020.2520.400.00-11424.25%
GLD230929C001670002023-03-03 1:42PM EDT167.0012.9419.4519.650.00-1824.00%
GLD230929C001680002023-03-20 12:07PM EDT168.0021.8518.7018.850.00-21423.63%
GLD230929C001690002023-03-15 1:03PM EDT169.0018.0018.0518.200.00-11023.56%
GLD230929C001700002023-03-21 11:35AM EDT170.0017.8017.2517.40+3.20+21.92%105523.15%
GLD230929C001710002023-03-20 12:16PM EDT171.0019.6216.6016.750.00-3013223.04%
GLD230929C001750002023-03-21 9:49AM EDT175.0015.0013.8014.00-0.77-4.88%812922.03%
GLD230929C001800002023-03-21 1:45PM EDT180.0011.1011.0011.15-2.95-21.00%3825721.39%
GLD230929C001850002023-03-21 2:24PM EDT185.008.858.658.80-2.45-21.68%202,30221.04%
GLD230929C001900002023-03-21 2:22PM EDT190.006.906.806.95-2.05-22.91%1417921.00%
GLD230929C001950002023-03-21 2:22PM EDT195.005.555.405.55-1.55-21.83%131821.24%
GLD230929C002000002023-03-21 2:24PM EDT200.004.404.304.40-1.30-22.81%21059121.46%
GLD230929C002050002023-03-21 12:29PM EDT205.003.653.453.60-1.25-25.51%793322.00%
GLD230929C002100002023-03-21 10:13AM EDT210.002.992.812.89-1.31-30.47%333522.34%
GLD230929C002150002023-03-21 12:54PM EDT215.002.392.292.36-1.06-30.72%31,24422.80%
GLD230929C002200002023-03-21 12:30PM EDT220.002.001.901.97-0.65-24.53%610623.38%
GLD230929C002250002023-03-21 12:38PM EDT225.001.691.571.64-0.57-25.22%1004123.89%
GLD230929C002300002023-03-17 2:00PM EDT230.001.971.321.390.00-41024.48%
GLD230929C002350002023-03-21 12:38PM EDT235.001.161.111.18-0.47-28.83%10014525.01%
GLD230929C002400002023-03-16 9:36AM EDT240.001.040.951.010.00-12125.56%
GLD230929C002450002023-03-17 1:29PM EDT245.001.070.810.870.00-21026.10%
GLD230929C002500002023-03-21 12:02PM EDT250.000.770.690.76-0.34-30.63%110426.66%
GLD230929C002600002023-03-17 1:46PM EDT260.000.760.520.590.00-3527.78%
GLD230929C002750002023-02-02 3:12PM EDT275.000.360.080.130.00-1224.90%
GLD230929C002950002023-03-03 2:27PM EDT295.000.050.230.290.00-21631.49%
GLD230929C003000002023-03-21 1:14PM EDT300.000.240.200.26-0.16-40.00%416231.89%
Putsfor29 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLD230929P000800002023-03-09 2:04PM EDT80.000.010.000.030.00-5040240.23%
GLD230929P000850002023-01-24 12:26PM EDT85.000.020.000.030.00--337.50%
GLD230929P000900002023-03-03 2:08PM EDT90.000.020.000.040.00-126535.94%
GLD230929P001200002023-01-23 3:04PM EDT120.000.140.050.130.00--125.29%
GLD230929P001250002023-02-13 4:51PM EDT125.000.130.050.140.00--2023.24%
GLD230929P001300002023-03-08 1:11PM EDT130.000.140.110.150.00--1221.24%
GLD230929P001350002022-11-17 2:50PM EDT135.001.370.981.140.00-102428.08%
GLD230929P001400002023-02-02 10:30AM EDT140.000.330.290.350.00-13419.56%
GLD230929P001410002023-03-20 2:44PM EDT141.000.270.260.320.00-27318.78%
GLD230929P001420002023-02-02 3:07PM EDT142.000.340.360.410.00-9,4803,22719.21%
GLD230929P001430002022-12-02 1:00PM EDT143.001.701.211.420.00-29224.98%
GLD230929P001440002023-03-01 4:31PM EDT144.000.550.340.400.00-284518.18%
GLD230929P001450002023-03-17 2:44PM EDT145.000.520.370.430.00-1649117.97%
GLD230929P001460002023-03-13 9:32AM EDT146.000.500.400.460.00-211317.74%
GLD230929P001470002023-02-14 12:10PM EDT147.000.770.450.510.00-111317.64%
GLD230929P001480002023-02-15 10:34AM EDT148.000.930.450.500.00-232917.09%
GLD230929P001490002023-03-02 3:02PM EDT149.000.880.520.580.00-101217.16%
GLD230929P001500002023-03-15 10:18AM EDT150.000.730.570.620.00-27516.93%
GLD230929P001510002023-03-02 2:36PM EDT151.001.050.620.680.00-2516.81%
GLD230929P001520002023-03-10 10:30AM EDT152.000.940.670.740.00-101516.65%
GLD230929P001530002023-03-20 9:30AM EDT153.000.680.740.800.00-1416.47%
GLD230929P001540002023-02-24 10:55AM EDT154.001.710.800.860.00-3316.26%
GLD230929P001550002023-03-17 9:43AM EDT155.000.790.870.930.00-208816.08%
GLD230929P001560002023-03-02 2:49PM EDT156.001.650.951.010.00-1215.92%
GLD230929P001570002023-02-24 11:39AM EDT157.002.301.031.100.00-2215.77%
GLD230929P001580002023-03-02 2:50PM EDT158.001.971.131.190.00-2415.60%
GLD230929P001590002023-03-02 2:35PM EDT159.002.151.231.300.00-2315.47%
GLD230929P001600002023-03-21 9:48AM EDT160.001.321.341.40+0.09+7.32%134115.28%
GLD230929P001610002023-03-15 2:31PM EDT161.001.781.461.530.00-2415.17%
GLD230929P001620002023-03-17 12:37PM EDT162.001.451.601.670.00-1715.05%
GLD230929P001630002023-03-02 2:37PM EDT163.003.051.741.810.00-22614.90%
GLD230929P001640002023-03-10 11:12AM EDT164.002.701.901.970.00-18814.77%
GLD230929P001650002023-03-21 10:00AM EDT165.001.992.072.14-0.18-8.29%224414.64%
GLD230929P001660002023-03-20 9:58AM EDT166.001.982.262.330.00-2414.53%
GLD230929P001670002023-03-15 10:39AM EDT167.003.102.462.540.00-563614.44%
GLD230929P001680002023-03-17 11:27AM EDT168.002.442.682.750.00-1914.31%
GLD230929P001700002023-03-21 1:10PM EDT170.003.153.153.25+0.36+12.90%217714.12%
GLD230929P001710002023-03-17 11:27AM EDT171.003.153.403.550.00-115614.08%
GLD230929P001750002023-03-20 9:47AM EDT175.004.004.704.850.00-145713.73%
GLD230929P001800002023-03-17 12:38PM EDT180.006.356.907.000.00-210013.40%
GLD230929P001850002023-03-21 11:36AM EDT185.009.359.659.80-1.70-15.38%10328313.25%
GLD230929P001900002023-03-21 11:35AM EDT190.0012.5512.9513.10-1.60-11.31%16415613.02%
GLD230929P001950002023-03-21 11:23AM EDT195.0016.1016.7016.85+1.60+11.03%13721312.70%
GLD230929P002000002023-03-20 3:42PM EDT200.0018.2020.8520.950.00-282812.10%
GLD230929P002050002023-03-08 3:23PM EDT205.0036.1425.3025.450.00--011.66%
GLD230929P002900002023-03-08 3:26PM EDT290.00121.12109.35109.950.00--00.00%
GLD230929P003000002023-01-13 2:54PM EDT300.00120.00119.00134.500.00--062.37%