UK markets closed

SPDR Gold Shares (GLD)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
173.08-1.02 (-0.59%)
As of 03:19PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor29 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLD230929C000800002023-09-14 2:59PM EDT80.0097.1592.9593.200.00-135442.97%
GLD230929C000810002023-09-13 1:57PM EDT81.0096.4091.9092.200.00-116436.72%
GLD230929C000820002023-09-14 2:58PM EDT82.0095.1590.9091.150.00-211403.13%
GLD230929C000830002023-09-08 11:55AM EDT83.0095.3089.9090.200.00-118423.44%
GLD230929C000840002023-09-13 2:41PM EDT84.0093.3588.9089.200.00-218417.19%
GLD230929C000850002023-09-14 1:37PM EDT85.0092.3587.9088.200.00-18410.94%
GLD230929C000860002023-09-13 2:43PM EDT86.0091.3586.9087.200.00-123404.69%
GLD230929C000870002023-09-13 2:43PM EDT87.0090.3585.9086.200.00-119398.44%
GLD230929C000880002023-09-11 1:54PM EDT88.0090.6084.9085.150.00-119367.19%
GLD230929C000890002023-09-08 11:53AM EDT89.0089.3583.9084.150.00-113362.50%
GLD230929C000900002023-09-13 2:44PM EDT90.0087.3582.9583.200.00-195380.47%
GLD230929C000950002023-09-14 2:57PM EDT95.0082.2077.9078.150.00-116329.69%
GLD230929C001000002023-08-10 2:16PM EDT100.0078.2578.3078.450.00-116715.23%
GLD230929C001050002023-06-12 2:57PM EDT105.0078.2577.7578.050.00-21843.36%
GLD230929C001100002023-09-13 2:45PM EDT110.0067.4062.9563.150.00-418254.69%
GLD230929C001150002023-09-20 3:29PM EDT115.0065.0557.9558.150.00-15232.03%
GLD230929C001200002023-09-28 2:32PM EDT120.0053.0152.9553.15-5.44-9.31%15210.16%
GLD230929C001250002023-01-19 4:08PM EDT125.0058.2847.4552.000.00-10337.01%
GLD230929C001300002023-06-27 1:38PM EDT130.0049.4551.5551.650.00-24548.24%
GLD230929C001350002023-09-19 3:59PM EDT135.0044.4537.9038.150.00-13148.83%
GLD230929C001400002023-09-20 11:39AM EDT140.0040.4832.9533.150.00-139129.30%
GLD230929C001430002023-08-16 1:37PM EDT143.0034.0535.6035.750.00-12354.35%
GLD230929C001450002023-08-23 3:09PM EDT145.0033.7633.7033.800.00-47340.87%
GLD230929C001460002023-06-16 11:49AM EDT146.0037.8837.0537.150.00-105444.92%
GLD230929C001470002023-06-16 11:49AM EDT147.0036.9036.0536.150.00-816435.99%
GLD230929C001480002023-09-15 12:10PM EDT148.0031.1325.0025.150.00-24799.22%
GLD230929C001490002023-06-16 11:48AM EDT149.0034.9334.0534.200.00-425418.75%
GLD230929C001500002023-09-28 2:23PM EDT150.0022.9223.0523.15-11.38-33.18%52678.13%
GLD230929C001510002023-07-18 10:16AM EDT151.0034.1524.8525.050.00-119217.53%
GLD230929C001520002023-09-19 3:37PM EDT152.0027.5021.0021.100.00-202471.88%
GLD230929C001530002023-02-17 10:52AM EDT153.0022.3534.5035.400.00-11492.68%
GLD230929C001540002023-09-15 10:10AM EDT154.0025.1619.0019.100.00-41164.84%
GLD230929C001550002023-09-21 3:28PM EDT155.0023.3618.0018.100.00-1861.72%
GLD230929C001560002022-12-30 1:51PM EDT156.0021.6026.6030.500.00-23388.33%
GLD230929C001570002023-09-19 1:20PM EDT157.0022.4616.0016.100.00-11055.47%
GLD230929C001580002023-09-28 12:40PM EDT158.0015.0615.0015.10-6.16-29.03%11152.34%
GLD230929C001590002023-09-14 12:42PM EDT159.0018.7514.0014.100.00-4549.22%
GLD230929C001600002023-09-27 3:57PM EDT160.0013.4513.0013.10-0.71-5.01%119746.09%
GLD230929C001610002023-07-26 2:00PM EDT161.0023.5017.4017.550.00-224209.72%
GLD230929C001620002023-09-13 3:25PM EDT162.0015.5311.0511.150.00-11947.66%
GLD230929C001630002023-08-14 1:50PM EDT163.0015.6014.5014.600.00-433173.17%
GLD230929C001640002023-09-21 12:48PM EDT164.0014.209.009.150.00-103140.23%
GLD230929C001650002023-09-26 2:48PM EDT165.0011.408.008.150.00-5918736.52%
GLD230929C001660002023-09-27 11:15AM EDT166.008.907.007.150.00-34832.62%
GLD230929C001670002023-08-29 10:39AM EDT167.006.306.006.10-6.92-52.34%55923.05%
GLD230929C001680002023-09-26 11:07AM EDT168.005.505.055.15-3.05-35.67%340624.81%
GLD230929C001690002023-09-27 9:30AM EDT169.006.454.054.200.00-13023.73%
GLD230929C001700002023-09-28 2:26PM EDT170.003.103.053.15-1.25-28.74%3395116.70%
GLD230929C001710002023-09-28 12:06PM EDT171.002.042.142.19-1.06-34.19%1926014.11%
GLD230929C001720002023-09-28 3:04PM EDT172.001.301.271.32-1.15-46.94%56111112.55%
GLD230929C001730002023-09-28 2:59PM EDT173.000.630.620.65-0.95-60.13%3,02341411.91%
GLD230929C001740002023-09-28 2:55PM EDT174.000.260.250.26-0.65-71.43%5,4081,92511.96%
GLD230929C001750002023-09-28 3:01PM EDT175.000.110.100.11-0.32-74.42%2,5702,68113.18%
GLD230929C001760002023-09-28 3:02PM EDT176.000.060.050.06-0.13-68.42%24,8454,78115.24%
GLD230929C001770002023-09-28 2:26PM EDT177.000.040.030.04-0.06-60.00%8312,70317.58%
GLD230929C001780002023-09-28 3:03PM EDT178.000.030.030.04-0.03-50.00%6012,23621.09%
GLD230929C001790002023-09-28 2:37PM EDT179.000.030.030.04-0.02-40.00%4463,24524.61%
GLD230929C001800002023-09-28 2:12PM EDT180.000.020.020.03-0.03-60.00%1778,17626.56%
GLD230929C001810002023-09-28 3:02PM EDT181.000.020.020.03-0.03-60.00%1355,52729.69%
GLD230929C001820002023-09-28 2:40PM EDT182.000.020.020.03-0.01-33.33%2472,61432.81%
GLD230929C001830002023-09-28 3:02PM EDT183.000.020.020.03-0.02-50.00%44015,29735.74%
GLD230929C001840002023-09-28 1:53PM EDT184.000.020.020.03-0.01-33.33%5113,25338.67%
GLD230929C001850002023-09-28 1:55PM EDT185.000.020.010.02-0.01-33.33%1,3364,57439.45%
GLD230929C001860002023-09-28 2:05PM EDT186.000.020.010.02-0.02-50.00%1,2134,39542.19%
GLD230929C001870002023-09-28 2:26PM EDT187.000.010.010.02-0.03-75.00%2,0462,87144.92%
GLD230929C001880002023-09-28 3:04PM EDT188.000.010.010.02-0.01-50.00%9911,63647.66%
GLD230929C001890002023-09-28 12:48PM EDT189.000.010.000.020.00-55016,95250.00%
GLD230929C001900002023-09-28 2:23PM EDT190.000.010.000.02-0.01-50.00%202,06552.73%
GLD230929C001910002023-09-28 2:23PM EDT191.000.010.000.02-0.01-50.00%77296651.56%
GLD230929C001920002023-09-25 2:00PM EDT192.000.010.000.010.00-2881,16450.00%
GLD230929C001930002023-09-27 12:13PM EDT193.000.010.000.010.00-196551.56%
GLD230929C001940002023-09-25 3:37PM EDT194.000.010.000.010.00-4751,61554.69%
GLD230929C001950002023-09-22 11:33AM EDT195.000.020.000.010.00-24,63456.25%
GLD230929C001960002023-09-22 11:46AM EDT196.000.010.000.010.00-6931,86959.38%
GLD230929C001970002023-09-28 10:12AM EDT197.000.010.000.010.00-51,70460.94%
GLD230929C001980002023-09-27 3:58PM EDT198.000.010.000.010.00-3,6763,59962.50%
GLD230929C001990002023-09-27 4:06PM EDT199.000.010.000.010.00-2,1452,37665.63%
GLD230929C002000002023-09-27 4:07PM EDT200.000.010.000.010.00-362,84267.19%
GLD230929C002050002023-09-26 9:30AM EDT205.000.010.000.010.00-103,15178.13%
GLD230929C002100002023-09-20 2:11PM EDT210.000.010.000.010.00-1,4302,01787.50%
GLD230929C002150002023-09-20 1:17PM EDT215.000.010.000.010.00-4321,99896.88%
GLD230929C002200002023-08-31 9:30AM EDT220.000.020.000.010.00-1501,726106.25%
GLD230929C002250002023-08-30 11:06AM EDT225.000.030.000.010.00-81,104115.63%
GLD230929C002300002023-08-22 12:54PM EDT230.000.010.000.010.00-2218125.00%
GLD230929C002350002023-08-30 10:09AM EDT235.000.020.000.010.00-11,010131.25%
GLD230929C002400002023-08-28 10:31AM EDT240.000.010.000.010.00-12,905140.63%
GLD230929C002450002023-08-04 10:16AM EDT245.000.010.000.010.00-1777150.00%
GLD230929C002500002023-08-31 10:28AM EDT250.000.010.000.010.00-62,760156.25%
GLD230929C002550002023-08-30 10:09AM EDT255.000.010.000.010.00-21,774162.50%
GLD230929C002600002023-08-29 2:48PM EDT260.000.010.000.010.00-2,4673,087171.88%
GLD230929C002650002023-07-26 10:54AM EDT265.000.010.000.010.00-110553181.25%
GLD230929C002700002023-09-06 10:00AM EDT270.000.010.000.010.00-197539187.50%
GLD230929C002750002023-07-19 3:06PM EDT275.000.010.000.010.00-130193.75%
GLD230929C002800002023-03-29 11:50AM EDT280.000.300.160.200.00-11285.16%
GLD230929C002850002023-09-06 10:00AM EDT285.000.010.000.010.00-172174206.25%
GLD230929C002900002023-07-13 9:48AM EDT290.000.010.000.010.00-1102212.50%
GLD230929C002950002023-04-24 9:32AM EDT295.000.120.050.100.00-116280.47%
GLD230929C003000002023-05-24 10:16AM EDT300.000.070.000.010.00-20228225.00%
GLD230929C003100002023-06-07 11:49AM EDT310.000.020.000.010.00-23237.50%
GLD230929C003150002023-06-15 2:18PM EDT315.000.010.000.010.00-22243.75%
GLD230929C003250002023-09-06 10:00AM EDT325.000.010.000.010.00-197197256.25%
GLD230929C003300002023-09-06 10:00AM EDT330.000.010.000.010.00-197197262.50%
GLD230929C003450002023-06-13 2:55PM EDT345.000.010.000.010.00-14275.00%
GLD230929C003500002023-05-30 11:37AM EDT350.000.020.000.010.00-34281.25%
GLD230929C003550002023-06-12 10:24AM EDT355.000.010.000.010.00-24287.50%
GLD230929C003600002023-05-30 11:38AM EDT360.000.020.000.000.00--250.00%
GLD230929C003650002023-05-31 3:18PM EDT365.000.010.000.010.00-13300.00%
GLD230929C003700002023-06-12 10:24AM EDT370.000.010.000.010.00-22300.00%
GLD230929C003750002023-05-30 11:56AM EDT375.000.010.000.010.00--4306.25%
GLD230929C003800002023-05-30 11:39AM EDT380.000.010.000.010.00-253312.50%
Putsfor29 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLD230929P000800002023-05-02 10:45AM EDT80.000.020.000.010.00-500903325.00%
GLD230929P000810002023-05-18 2:18PM EDT81.000.010.000.010.00-7272318.75%
GLD230929P000850002023-01-24 12:26PM EDT85.000.020.000.030.00--3331.25%
GLD230929P000870002023-07-20 11:40AM EDT87.000.010.000.010.00-3196287.50%
GLD230929P000880002023-05-18 9:30AM EDT88.000.010.000.010.00-264264287.50%
GLD230929P000900002023-03-03 2:08PM EDT90.000.020.000.040.00-1265312.50%
GLD230929P001000002023-07-17 9:30AM EDT100.000.010.000.000.00-101150.00%
GLD230929P001050002023-05-18 3:57PM EDT105.000.030.000.010.00-5454212.50%
GLD230929P001100002023-05-19 9:34AM EDT110.000.030.010.020.00-60547215.63%
GLD230929P001150002023-07-03 10:25AM EDT115.000.010.000.010.00-100122178.13%
GLD230929P001200002023-09-22 10:05AM EDT120.000.010.000.010.00-240341162.50%
GLD230929P001250002023-08-24 3:40PM EDT125.000.010.000.010.00-104,251143.75%
GLD230929P001300002023-06-29 12:27PM EDT130.000.020.000.010.00-3119128.13%
GLD230929P001350002023-08-25 3:56PM EDT135.000.010.000.010.00-20323112.50%
GLD230929P001400002023-08-23 10:33AM EDT140.000.010.000.010.00-170096.88%
GLD230929P001410002023-09-26 3:54PM EDT141.000.010.000.010.00-2511,45393.75%
GLD230929P001420002023-08-31 11:16AM EDT142.000.010.000.010.00-43,45990.63%
GLD230929P001430002023-09-26 3:39PM EDT143.000.010.000.010.00-781,04487.50%
GLD230929P001440002023-09-26 3:58PM EDT144.000.010.000.010.00-60068484.38%
GLD230929P001450002023-09-26 3:03PM EDT145.000.010.000.010.00-20340181.25%
GLD230929P001460002023-09-27 9:47AM EDT146.000.010.000.010.00-251,08778.13%
GLD230929P001470002023-09-27 9:35AM EDT147.000.010.000.010.00-11,60875.00%
GLD230929P001480002023-09-12 10:40AM EDT148.000.010.000.010.00-4018873.44%
GLD230929P001490002023-09-26 3:59PM EDT149.000.020.000.010.00-1137670.31%
GLD230929P001500002023-09-26 3:57PM EDT150.000.020.000.010.00-26042368.75%
GLD230929P001510002023-09-26 3:56PM EDT151.000.030.000.010.00-11013765.63%
GLD230929P001520002023-09-26 3:37PM EDT152.000.030.000.010.00-105062.50%
GLD230929P001530002023-09-27 9:30AM EDT153.000.010.000.010.00-230459.38%
GLD230929P001540002023-09-27 2:40PM EDT154.000.010.000.010.00-35087156.25%
GLD230929P001550002023-09-27 2:18PM EDT155.000.010.000.010.00-5011,00353.13%
GLD230929P001560002023-09-27 3:57PM EDT156.000.010.000.010.00-47555950.00%
GLD230929P001570002023-09-27 11:55AM EDT157.000.010.000.010.00-30040751.56%
GLD230929P001580002023-09-28 12:40PM EDT158.000.020.000.010.00-11,09848.44%
GLD230929P001590002023-09-28 9:43AM EDT159.000.010.000.01-0.01-50.00%22,22545.31%
GLD230929P001600002023-09-27 1:49PM EDT160.000.020.000.010.00-1,0592,09942.19%
GLD230929P001610002023-09-28 10:59AM EDT161.000.010.000.01-0.02-66.67%4182,96139.06%
GLD230929P001620002023-09-28 10:38AM EDT162.000.010.000.01-0.02-66.67%1502,88235.94%
GLD230929P001630002023-09-28 11:08AM EDT163.000.020.000.01-0.01-33.33%1727,36633.59%
GLD230929P001640002023-09-27 2:18PM EDT164.000.050.000.010.00-3,25110,83330.47%
GLD230929P001650002023-09-28 11:49AM EDT165.000.010.000.01-0.04-80.00%1914,14627.34%
GLD230929P001660002023-09-27 12:21PM EDT166.000.050.010.020.00-63,57126.56%
GLD230929P001670002023-09-28 11:08AM EDT167.000.040.010.02-0.04-50.00%2431,33023.24%
GLD230929P001680002023-09-28 12:45PM EDT168.000.030.020.03-0.06-66.67%2932021.29%
GLD230929P001690002023-09-28 2:07PM EDT169.000.050.030.04-0.04-44.44%4,6746,44018.56%
GLD230929P001700002023-09-28 2:07PM EDT170.000.070.040.05-0.04-36.36%8161,33115.53%
GLD230929P001710002023-09-28 3:01PM EDT171.000.090.090.10-0.05-35.71%1,6561,42313.72%
GLD230929P001720002023-09-28 3:02PM EDT172.000.230.220.24+0.01+4.55%1,5827,22512.55%
GLD230929P001730002023-09-28 3:02PM EDT173.000.560.560.59+0.14+33.33%7,4598,48512.31%
GLD230929P001740002023-09-28 3:01PM EDT174.001.171.161.20+0.47+67.14%1,4992,15612.45%
GLD230929P001750002023-09-28 3:02PM EDT175.002.062.012.06+0.78+60.94%9542,83014.26%
GLD230929P001760002023-09-28 3:01PM EDT176.002.982.973.05+0.97+48.26%5026,91018.56%
GLD230929P001770002023-09-28 2:48PM EDT177.003.903.904.05+0.95+32.20%1386,79422.95%
GLD230929P001780002023-09-28 3:03PM EDT178.004.974.905.05+1.07+27.44%425,71927.15%
GLD230929P001790002023-09-28 1:11PM EDT179.006.145.706.45+1.24+25.31%459646.58%
GLD230929P001800002023-09-28 3:03PM EDT180.006.936.857.05+1.06+18.06%3149134.96%
GLD230929P001810002023-09-28 11:57AM EDT181.008.107.808.45+1.00+14.08%319356.20%
GLD230929P001820002023-09-27 2:56PM EDT182.007.908.609.750.00-89321670.61%
GLD230929P001830002023-09-27 9:31AM EDT183.007.789.6010.750.00-22653.52%
GLD230929P001840002023-09-27 2:56PM EDT184.0010.0010.5511.750.00-272056.06%
GLD230929P001850002023-09-28 12:53PM EDT185.0011.6011.8012.45+0.70+6.42%222858.30%
GLD230929P001860002023-09-01 10:58AM EDT186.006.1511.5015.050.00-4070.31%
GLD230929P001870002023-09-01 11:10AM EDT187.007.0013.5514.750.00-25067.19%
GLD230929P001880002023-09-26 9:43AM EDT188.0011.2013.5017.050.00-1077.93%
GLD230929P001890002023-09-27 3:45PM EDT189.0015.0015.5516.750.00-931074.22%
GLD230929P001900002023-09-27 3:45PM EDT190.0016.0015.5019.050.00-676085.35%
GLD230929P001910002023-09-27 3:45PM EDT191.0017.0016.5020.050.00-972089.06%
GLD230929P001920002023-08-04 10:35AM EDT192.0011.6511.8512.000.00-3400.00%
GLD230929P001930002023-06-21 11:45AM EDT193.0013.6510.9011.000.00--00.00%
GLD230929P001940002023-06-16 1:41PM EDT194.0012.4012.4512.550.00-100.00%
GLD230929P001950002023-09-13 3:20PM EDT195.0017.9020.5024.050.00-20103.13%
GLD230929P001960002023-09-26 10:26AM EDT196.0019.0022.5523.750.00-3097.46%
GLD230929P001970002023-06-21 3:32PM EDT197.0017.3514.8514.950.00-100.00%
GLD230929P001980002023-06-21 3:32PM EDT198.0018.3615.8515.950.00-100.00%
GLD230929P001990002023-09-20 2:58PM EDT199.0018.9624.1528.000.00-1099.61%
GLD230929P002000002023-09-27 3:57PM EDT200.0025.8625.7528.100.00-2067.19%
GLD230929P002050002023-09-21 3:28PM EDT205.0026.8130.1534.000.00-11116.80%
GLD230929P002100002023-05-16 3:55PM EDT210.0025.1527.9028.400.00-1700.00%
GLD230929P002150002023-05-05 10:02AM EDT215.0029.2533.7034.250.00-100.00%
GLD230929P002200002023-05-09 3:54PM EDT220.0031.0537.2037.650.00-3300.00%
GLD230929P002250002023-05-16 12:11PM EDT225.0039.8042.8543.500.00-100.00%
GLD230929P002400002023-05-24 3:48PM EDT240.0057.8561.5561.900.00--00.00%
GLD230929P002450002023-05-31 3:25PM EDT245.0062.6366.6067.000.00-100.00%
GLD230929P002900002023-03-08 3:26PM EDT290.00121.12103.20103.700.00--00.00%
GLD230929P003000002023-09-25 9:35AM EDT300.00121.60124.75129.000.00-90479.00%
GLD230929P003050002023-05-31 3:25PM EDT305.00122.57126.55127.050.00--00.00%
GLD230929P003100002023-05-31 3:25PM EDT310.00127.55131.55132.050.00-100.00%
GLD230929P003200002023-09-21 2:23PM EDT320.00141.80144.75149.000.00--0519.34%
GLD230929P003250002023-09-14 1:00PM EDT325.00147.65149.75154.000.00--0528.81%
GLD230929P003300002023-09-14 3:34PM EDT330.00152.85154.75159.000.00--0538.18%
GLD230929P003400002023-09-14 3:34PM EDT340.00162.85164.75169.000.00--0556.25%
GLD230929P003450002023-09-14 3:34PM EDT345.00167.85169.75174.000.00-30565.04%
GLD230929P003500002023-09-27 2:30PM EDT350.00176.10174.75179.000.00-30573.73%
GLD230929P003550002023-09-27 2:35PM EDT355.00180.95179.75184.000.00-20582.23%
GLD230929P003600002023-09-27 1:44PM EDT360.00186.15184.75189.000.00-10590.43%
GLD230929P003650002023-09-14 3:34PM EDT365.00187.85189.75194.000.00--0598.63%
GLD230929P003700002023-09-22 3:47PM EDT370.00191.35194.75199.000.00-10606.64%
GLD230929P003750002023-09-25 9:30AM EDT375.00196.60199.75204.000.00-10614.55%
GLD230929P003800002023-09-27 3:24PM EDT380.00205.85204.75209.000.00-53622.27%