UK markets open in 3 hours 48 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
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLD240119C000800002022-12-02 3:28PM EST80.0090.4885.5090.300.00-110655.53%
GLD240119C000850002022-10-25 8:48AM EST85.0073.5579.5084.500.00-1258.01%
GLD240119C000900002022-12-01 9:45AM EST90.0081.5376.0080.950.00-2450.23%
GLD240119C000950002022-11-11 10:26AM EST95.0074.4371.5076.300.00-81055.90%
GLD240119C001000002022-12-05 1:45PM EST100.0068.9067.0071.65-2.70-3.77%657352.98%
GLD240119C001050002022-11-28 10:17AM EST105.0063.1062.0067.000.00-21350.13%
GLD240119C001100002022-11-03 11:25AM EST110.0048.0461.3064.400.00-12452.33%
GLD240119C001150002022-12-01 2:33PM EST115.0058.0053.0057.850.00-12744.95%
GLD240119C001200002022-12-05 3:50PM EST120.0050.7549.9552.65-2.30-4.34%1312240.99%
GLD240119C001250002022-11-28 12:47PM EST125.0044.1544.0048.900.00-16740.24%
GLD240119C001300002022-12-05 1:45PM EST130.0041.5041.4544.45-2.60-5.90%910437.90%
GLD240119C001350002022-12-05 12:01PM EST135.0038.2335.1540.00-2.82-6.87%14135.52%
GLD240119C001400002022-11-29 3:40PM EST140.0031.8532.1035.050.00-4023132.22%
GLD240119C001450002022-12-02 3:51PM EST145.0031.5028.0531.050.00-112230.53%
GLD240119C001500002022-12-01 2:39PM EST150.0028.0024.2027.000.00-2985428.61%
GLD240119C001530002022-12-05 1:43PM EST153.0023.1421.6525.10+0.39+1.71%17528.21%
GLD240119C001540002022-11-11 10:39AM EST154.0023.3021.2024.050.00-118627.41%
GLD240119C001550002022-12-01 3:06PM EST155.0024.7020.8023.650.00-125,51127.61%
GLD240119C001560002022-12-05 11:13AM EST156.0021.8519.9023.05-0.75-3.32%113827.48%
GLD240119C001570002022-11-14 1:38PM EST157.0021.0519.2522.300.00-31627.12%
GLD240119C001580002022-12-01 12:57PM EST158.0021.6518.1021.550.00-113626.75%
GLD240119C001590002022-11-30 1:38PM EST159.0018.8918.1020.450.00-126525.85%
GLD240119C001600002022-12-05 2:03PM EST160.0018.6018.6518.90-3.40-15.45%213,57824.28%
GLD240119C001610002022-12-01 9:47AM EST161.0018.8518.0518.250.00-211324.04%
GLD240119C001620002022-12-02 10:44AM EST162.0018.6217.4517.700.00-19923.93%
GLD240119C001630002022-12-02 10:51AM EST163.0017.9516.8517.100.00-11,78223.74%
GLD240119C001640002022-12-05 11:18AM EST164.0016.9516.3016.55-1.05-5.83%1511923.61%
GLD240119C001650002022-12-05 3:30PM EST165.0015.8515.7516.00-1.10-6.49%81,70123.46%
GLD240119C001660002022-12-01 9:44AM EST166.0017.1015.2015.450.00-1232523.30%
GLD240119C001670002022-12-05 1:47PM EST167.0014.8714.7014.95-0.84-5.35%414523.20%
GLD240119C001680002022-12-05 10:25AM EST168.0014.7014.2014.45-1.10-6.96%12,60723.09%
GLD240119C001690002022-12-01 3:37PM EST169.0015.9013.7013.950.00-312,19222.96%
GLD240119C001700002022-12-05 3:30PM EST170.0013.3513.2513.50-1.53-10.28%246,35822.89%
GLD240119C001710002022-12-02 10:54AM EST171.0013.8012.8013.050.00-440422.81%
GLD240119C001720002022-12-05 3:19PM EST172.0012.4012.3512.60-1.65-11.74%32,47222.72%
GLD240119C001730002022-10-05 8:43AM EST173.0011.709.350.000.00-101081.56%
GLD240119C001740002022-12-01 11:30AM EST174.0013.3011.5511.750.00-71,58922.56%
GLD240119C001750002022-12-05 1:48PM EST175.0011.1011.1511.40-1.50-11.90%34,57922.57%
GLD240119C001760002022-12-01 9:38AM EST176.0012.1510.8011.000.00-257122.49%
GLD240119C001770002022-12-05 2:21PM EST177.0010.5010.4010.65-1.60-13.22%16,93322.47%
GLD240119C001780002022-12-01 1:17PM EST178.0011.5710.0510.300.00-5030022.44%
GLD240119C001790002022-11-25 11:10AM EST179.009.549.759.950.00-414422.40%
GLD240119C001800002022-12-05 1:57PM EST180.009.509.409.65-1.02-9.70%399,36222.42%
GLD240119C001810002022-12-01 3:25PM EST181.0010.699.109.350.00-1194722.42%
GLD240119C001820002022-11-11 11:50AM EST182.009.688.859.05-0.66-6.38%527522.42%
GLD240119C001830002022-11-17 10:29AM EST183.009.858.558.750.00-108122.40%
GLD240119C001840002022-12-01 2:25PM EST184.009.808.258.500.00-4114122.45%
GLD240119C001850002022-12-05 12:01PM EST185.008.158.008.20-0.97-10.64%1008,59422.40%
GLD240119C001860002022-11-02 9:19AM EST186.006.150.000.000.00-2573.13%
GLD240119C001870002022-12-01 2:14PM EST187.008.857.557.750.00-1986922.52%
GLD240119C001880002022-12-02 9:36AM EST188.007.927.307.500.00-23622.52%
GLD240119C001890002022-11-28 10:25AM EST189.006.857.107.300.00-21722822.59%
GLD240119C001900002022-12-05 1:23PM EST190.007.056.857.05-0.65-8.44%3796422.57%
GLD240119C001910002022-12-02 12:31PM EST191.007.546.656.850.00-454722.62%
GLD240119C001920002022-11-01 9:36AM EST192.005.155.308.000.00-1524.86%
GLD240119C001930002022-12-01 2:18PM EST193.007.506.306.500.00-10711522.78%
GLD240119C001940002022-10-31 9:02AM EST194.004.800.000.000.00-1313.13%
GLD240119C001950002022-12-02 12:15PM EST195.006.705.956.100.00-34,30722.82%
GLD240119C002000002022-12-05 3:06PM EST200.005.295.155.35-0.56-9.57%19432,32423.18%
GLD240119C002050002022-11-25 12:19PM EST205.004.504.504.700.00-22078023.52%
GLD240119C002100002022-12-05 1:29PM EST210.004.054.004.15-0.43-9.60%5,00017,74723.88%
GLD240119C002150002022-12-01 12:37PM EST215.004.073.553.700.00-41,42824.29%
GLD240119C002200002022-12-05 12:35PM EST220.003.153.153.30-0.35-10.00%63,99724.67%
GLD240119C002250002022-12-05 12:35PM EST225.002.832.832.94-0.62-17.97%644,08225.01%
GLD240119C002300002022-12-01 2:53PM EST230.003.102.552.650.00-8588725.41%
GLD240119C002350002022-12-01 3:59PM EST235.002.832.302.400.00-13645825.81%
GLD240119C002400002022-12-02 10:42AM EST240.002.242.092.180.00-11,06826.20%
GLD240119C002450002022-12-02 2:50PM EST245.002.041.901.990.00-141326.59%
GLD240119C002500002022-12-02 9:31AM EST250.001.851.731.830.00-152,67327.00%
GLD240119C002550002022-12-05 11:01AM EST255.001.661.591.68-0.10-5.68%794927.38%
GLD240119C002600002022-11-23 10:02AM EST260.001.381.461.550.00-2501,63727.77%
GLD240119C002650002022-11-14 3:08PM EST265.001.921.341.430.00-1118928.13%
GLD240119C002700002022-11-14 3:08PM EST270.001.261.241.320.00-1073028.47%
GLD240119C002750002022-12-01 3:59PM EST275.001.381.151.230.00-159328.85%
GLD240119C002800002022-12-01 2:47PM EST280.001.291.061.140.00-131729.18%
GLD240119C002850002022-10-06 10:15AM EST285.001.341.021.100.00-38629.71%
GLD240119C003000002022-11-30 10:45AM EST300.000.750.800.880.00-963,29230.57%
GLD240119C003200002022-12-05 12:44PM EST320.000.650.620.69-0.01-1.52%2258,08931.79%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLD240119P000800002022-12-02 3:57PM EST80.000.120.090.150.00-4266530.08%
GLD240119P000850002022-10-14 1:14PM EST85.000.340.130.200.00-12128.91%
GLD240119P000900002022-11-08 11:09AM EST90.000.190.150.210.00-23526.81%
GLD240119P000950002022-10-14 1:19PM EST95.000.510.220.300.00-25526.03%
GLD240119P001000002022-12-01 11:12AM EST100.000.230.250.320.00-244424.12%
GLD240119P001050002022-10-14 1:24PM EST105.000.880.360.460.00-13723.46%
GLD240119P001100002022-11-30 12:53PM EST110.000.430.440.510.00-152821.78%
GLD240119P001150002022-11-23 3:47PM EST115.000.620.580.620.00-5012520.50%
GLD240119P001200002022-11-28 11:09AM EST120.000.790.760.840.00-11,46219.70%
GLD240119P001250002022-12-02 12:01PM EST125.000.891.001.090.00-611418.75%
GLD240119P001300002022-12-05 1:03PM EST130.001.301.321.40+0.21+19.27%12,21617.78%
GLD240119P001350002022-12-01 10:44AM EST135.001.471.731.820.00-161,51016.88%
GLD240119P001400002022-12-02 11:50AM EST140.002.022.272.370.00-20197016.02%
GLD240119P001450002022-12-02 12:01PM EST145.002.742.983.100.00-26,16715.22%
GLD240119P001500002022-12-05 10:07AM EST150.003.753.904.10+0.25+7.14%34,15814.53%
GLD240119P001530002022-12-01 2:58PM EST153.004.194.654.800.00-89414.07%
GLD240119P001540002022-11-30 11:43AM EST154.005.214.905.050.00-2034513.90%
GLD240119P001550002022-12-01 10:33AM EST155.004.605.155.350.00-35,83213.80%
GLD240119P001560002022-12-05 1:42PM EST156.005.555.455.65-0.31-5.29%1071413.68%
GLD240119P001570002022-12-02 1:35PM EST157.005.305.755.950.00-17813.53%
GLD240119P001580002022-11-17 11:53AM EST158.007.356.106.300.00-243,44113.44%
GLD240119P001590002022-12-05 9:53AM EST159.006.056.456.65+0.25+4.31%218913.32%
GLD240119P001600002022-12-02 1:12PM EST160.006.156.807.000.00-271513.18%
GLD240119P001610002022-11-17 10:23AM EST161.008.387.207.400.00-1166513.10%
GLD240119P001620002022-11-15 11:30AM EST162.008.507.607.800.00-15512.99%
GLD240119P001630002022-11-29 12:18PM EST163.008.608.008.200.00-1827112.85%
GLD240119P001640002022-11-30 11:43AM EST164.009.008.458.650.00-201,86712.76%
GLD240119P001650002022-12-05 1:21PM EST165.008.858.909.10+0.85+10.63%11,17912.65%
GLD240119P001660002022-12-02 11:46AM EST166.008.419.409.600.00-218312.58%
GLD240119P001670002022-12-05 9:53AM EST167.009.239.8510.10+0.33+3.71%221512.49%
GLD240119P001680002022-12-01 12:45PM EST168.009.2010.4010.600.00-828612.37%
GLD240119P001690002022-12-02 11:45AM EST169.009.8610.9511.150.00-215912.30%
GLD240119P001700002022-12-05 1:05PM EST170.0011.5511.5011.70+1.20+11.59%273812.20%
GLD240119P001710002022-12-02 2:43PM EST171.0010.8512.0512.300.00-29512.15%
GLD240119P001720002022-12-05 11:48AM EST172.0012.5012.6512.90+1.15+10.13%117712.07%
GLD240119P001730002022-12-02 2:43PM EST173.0011.9513.2513.500.00-1012011.96%
GLD240119P001740002022-09-22 9:45AM EST174.0021.0020.7024.150.00-2020826.62%
GLD240119P001750002022-12-05 9:30AM EST175.0013.5014.5514.80-1.65-10.89%871711.82%
GLD240119P001760002022-11-23 10:24AM EST176.0017.1015.2015.450.00-728011.71%
GLD240119P001770002022-11-23 10:21AM EST177.0017.8515.9016.150.00-84811.65%
GLD240119P001780002022-12-01 1:17PM EST178.0014.8816.6516.850.00-5016411.56%
GLD240119P001790002022-11-22 2:45PM EST179.0019.6517.3517.60-3.38-14.68%172311.52%
GLD240119P001800002022-12-05 12:35PM EST180.0018.1018.1018.35+1.62+9.83%11,24611.47%
GLD240119P001810002022-11-29 10:42AM EST181.0019.5518.8519.100.00-41511.38%
GLD240119P001820002022-12-01 10:00AM EST182.0017.4019.6019.850.00-68611.26%
GLD240119P001830002022-12-05 11:26AM EST183.0019.8519.3520.80-9.79-33.03%819111.51%
GLD240119P001840002022-12-02 9:58AM EST184.0020.0520.1522.000.00-41212.26%
GLD240119P001850002022-12-05 9:30AM EST185.0020.4820.9523.45+0.58+2.91%82,24313.49%
GLD240119P001860002022-12-01 1:40PM EST186.0020.6021.9023.950.00-203312.85%
GLD240119P001870002022-05-27 9:36AM EST187.0022.5723.1023.600.00-1210.00%
GLD240119P001880002022-11-03 9:34AM EST188.0036.9920.9024.050.00-4148.44%
GLD240119P001890002022-08-25 12:40PM EST189.0027.3535.7536.800.00-123430.15%
GLD240119P001900002022-11-03 8:44AM EST190.0038.9322.5525.900.00-2958.23%
GLD240119P001910002022-02-15 3:34PM EST191.0025.3523.5024.450.00--10.00%
GLD240119P001920002022-12-02 2:43PM EST192.0025.8526.4529.500.00-51913.78%
GLD240119P001930002022-08-04 1:43PM EST193.0028.6834.4035.150.00-11922.88%
GLD240119P001940002022-06-13 11:12AM EST194.0028.2033.2035.100.00-3221.45%
GLD240119P001950002022-11-08 1:12PM EST195.0036.5528.5033.000.00-22215.82%
GLD240119P002000002022-12-01 3:58PM EST200.0032.2033.2038.000.00-32817.29%
GLD240119P002050002022-10-19 2:17PM EST205.0052.6439.8044.500.00-85021.97%
GLD240119P002100002022-10-19 2:32PM EST210.0059.3044.7049.500.00-51023.40%
GLD240119P002150002022-10-18 1:57PM EST215.0061.4849.4552.950.00-10021.14%
GLD240119P002200002022-11-25 9:53AM EST220.0057.1653.0558.000.00-1022.48%
GLD240119P002250002022-08-12 2:17PM EST225.0057.2664.8065.500.00-2029.45%
GLD240119P002300002022-10-18 1:56PM EST230.0076.9664.4067.900.00-1124.49%
GLD240119P002350002022-08-08 2:43PM EST235.0068.4174.8075.400.00-10031.68%
GLD240119P002400002022-08-08 2:42PM EST240.0073.4279.7080.450.00-10032.94%
GLD240119P002450002022-08-08 2:37PM EST245.0078.4284.7585.500.00-5034.17%
GLD240119P002500002022-10-28 1:52PM EST250.0097.0085.1088.200.00-5029.49%
GLD240119P002550002022-10-18 2:02PM EST255.00101.1689.4092.950.00-4029.69%
GLD240119P002600002022-11-08 1:12PM EST260.00100.9893.0598.000.00-2030.77%
GLD240119P002650002022-10-18 2:01PM EST265.00111.2599.35102.900.00-20031.35%
GLD240119P002700002022-11-01 9:13AM EST270.00116.600.000.000.00-300.00%
GLD240119P002750002022-06-21 8:30AM EST275.00103.720.000.000.00-500.00%
GLD240119P002800002022-10-18 2:04PM EST280.00126.39114.30117.950.00-15034.05%
GLD240119P002850002022-10-18 2:05PM EST285.00131.51119.30122.950.00-15034.85%
GLD240119P003000002022-10-18 2:04PM EST300.00146.38134.30137.900.00-13036.98%
GLD240119P003200002022-10-18 2:06PM EST320.00166.83154.25157.900.00-39039.80%