UK markets close in 6 hours 36 minutes

SPDR Gold Shares (GLD)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
183.77+5.20 (+2.91%)
At close: 04:00PM EDT
185.00 +1.23 (+0.67%)
Pre-market: 05:41AM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLD240119C000800002023-03-17 10:00AM EDT80.00104.000.000.000.00-100.00%
GLD240119C000850002023-03-06 4:50PM EDT85.0089.850.000.000.00-700.00%
GLD240119C000900002023-03-13 12:57PM EDT90.0090.300.000.000.00-200.00%
GLD240119C000950002023-03-17 3:57PM EDT95.0091.100.000.000.00-800.00%
GLD240119C001000002023-03-17 3:44PM EDT100.0086.850.000.000.00-1400.00%
GLD240119C001050002022-12-15 11:07AM EDT105.0064.9375.5080.350.00-11241.19%
GLD240119C001100002022-12-19 12:54PM EDT110.0062.3069.0074.000.00-42726.66%
GLD240119C001150002022-12-01 3:33PM EDT115.0058.0057.6562.500.00-1270.00%
GLD240119C001200002023-03-10 10:36AM EDT120.0057.250.000.000.00-100.00%
GLD240119C001250002023-03-14 9:30AM EDT125.0056.850.000.000.00-500.00%
GLD240119C001300002023-01-23 11:42AM EDT130.0054.1045.3046.050.00-11140.00%
GLD240119C001350002023-03-15 10:16AM EDT135.0048.450.000.000.00-100.00%
GLD240119C001400002023-03-07 11:11AM EDT140.0036.070.000.000.00-100.00%
GLD240119C001450002023-03-17 3:59PM EDT145.0044.400.000.000.00-100.00%
GLD240119C001500002023-03-17 2:49PM EDT150.0040.500.000.000.00-1500.00%
GLD240119C001530002023-03-15 9:51AM EDT153.0032.450.000.000.00-400.00%
GLD240119C001540002023-02-24 12:21PM EDT154.0023.400.000.000.00-100.00%
GLD240119C001550002023-03-17 2:23PM EDT155.0035.800.000.000.00-1500.00%
GLD240119C001560002023-03-07 3:22PM EDT156.0021.940.000.000.00-1500.00%
GLD240119C001570002023-02-06 4:13PM EDT157.0025.4020.9021.200.00-1150.00%
GLD240119C001580002023-03-17 1:09PM EDT158.0031.950.000.000.00-200.00%
GLD240119C001590002023-03-13 9:39AM EDT159.0026.210.000.000.00-100.00%
GLD240119C001600002023-03-17 3:00PM EDT160.0031.830.000.000.00-4500.00%
GLD240119C001610002023-03-17 1:34PM EDT161.0030.000.000.000.00-300.00%
GLD240119C001620002023-03-09 1:33PM EDT162.0018.400.000.000.00-400.00%
GLD240119C001630002023-03-13 9:39AM EDT163.0023.150.000.000.00-100.00%
GLD240119C001640002023-03-14 12:45PM EDT164.0022.510.000.000.00-500.00%
GLD240119C001650002023-03-17 3:12PM EDT165.0028.180.000.000.00-5200.00%
GLD240119C001660002023-03-15 9:30AM EDT166.0022.180.000.000.00-100.00%
GLD240119C001670002023-03-17 3:35PM EDT167.0026.150.000.000.00-400.00%
GLD240119C001680002023-03-17 11:46AM EDT168.0023.750.000.000.00-1200.00%
GLD240119C001690002023-03-17 2:46PM EDT169.0025.000.000.000.00-3100.00%
GLD240119C001700002023-03-17 3:47PM EDT170.0023.400.000.000.00-4100.00%
GLD240119C001710002023-03-16 10:12AM EDT171.0019.100.000.000.00-100.00%
GLD240119C001720002023-03-17 3:04PM EDT172.0023.030.000.000.00-900.00%
GLD240119C001730002023-03-17 2:59PM EDT173.0022.680.000.000.00-1400.00%
GLD240119C001740002023-03-17 12:32PM EDT174.0019.250.000.000.00-100.00%
GLD240119C001750002023-03-17 3:58PM EDT175.0020.400.000.000.00-2100.00%
GLD240119C001760002023-03-17 11:19AM EDT176.0018.150.000.000.00-500.00%
GLD240119C001770002023-03-17 3:59PM EDT177.0018.900.000.000.00-1000.00%
GLD240119C001780002023-03-17 3:29PM EDT178.0018.910.000.000.00-500.00%
GLD240119C001790002023-03-15 12:42PM EDT179.0015.300.000.000.00-700.00%
GLD240119C001800002023-03-17 3:59PM EDT180.0017.550.000.000.00-22200.00%
GLD240119C001810002023-03-17 3:34PM EDT181.0017.250.000.000.00-500.00%
GLD240119C001820002023-03-17 3:23PM EDT182.0016.730.000.000.00-6200.00%
GLD240119C001830002023-03-17 4:14PM EDT183.0016.100.000.000.00-900.00%
GLD240119C001840002023-03-17 3:28PM EDT184.0015.610.000.000.00-200.05%
GLD240119C001850002023-03-17 3:57PM EDT185.0014.850.000.000.00-7000.20%
GLD240119C001860002023-03-17 1:17PM EDT186.0013.370.000.000.00-100.39%
GLD240119C001870002023-03-17 2:04PM EDT187.0013.650.000.000.00-200.39%
GLD240119C001880002023-03-17 1:27PM EDT188.0012.590.000.000.00-100.78%
GLD240119C001890002023-03-17 11:51AM EDT189.0012.000.000.000.00-100.78%
GLD240119C001900002023-03-17 4:14PM EDT190.0012.650.000.000.00-49600.78%
GLD240119C001910002023-03-14 2:56PM EDT191.008.450.000.000.00-400.78%
GLD240119C001920002023-03-17 4:13PM EDT192.0012.260.000.000.00-34701.56%
GLD240119C001930002023-03-16 10:19AM EDT193.009.020.000.000.00-1001.56%
GLD240119C001940002023-03-14 10:26AM EDT194.007.300.000.000.00-101.56%
GLD240119C001950002023-03-17 3:51PM EDT195.0011.100.000.000.00-20801.56%
GLD240119C002000002023-03-17 3:56PM EDT200.009.350.000.000.00-33101.56%
GLD240119C002050002023-03-17 3:10PM EDT205.008.470.000.000.00-19803.13%
GLD240119C002100002023-03-17 3:43PM EDT210.007.150.000.000.00-78103.13%
GLD240119C002150002023-03-17 2:53PM EDT215.006.770.000.000.00-5703.13%
GLD240119C002200002023-03-17 3:58PM EDT220.005.650.000.000.00-44703.13%
GLD240119C002250002023-03-17 4:06PM EDT225.004.940.000.000.00-47606.25%
GLD240119C002300002023-03-17 3:17PM EDT230.004.540.000.000.00-45306.25%
GLD240119C002350002023-03-17 2:35PM EDT235.003.770.000.000.00-306.25%
GLD240119C002400002023-03-17 2:50PM EDT240.003.600.000.000.00-706.25%
GLD240119C002450002023-03-17 2:24PM EDT245.002.940.000.000.00-106.25%
GLD240119C002500002023-03-17 3:27PM EDT250.002.800.000.000.00-28206.25%
GLD240119C002550002023-03-15 2:15PM EDT255.001.610.000.000.00-406.25%
GLD240119C002600002023-03-15 3:21PM EDT260.001.430.000.000.00-2106.25%
GLD240119C002650002023-03-10 11:34AM EDT265.000.630.000.000.00-106.25%
GLD240119C002700002023-03-17 3:50PM EDT270.001.850.000.000.00-1206.25%
GLD240119C002750002023-03-16 12:58PM EDT275.000.940.000.000.00-106.25%
GLD240119C002800002023-03-15 11:09AM EDT280.000.970.000.000.00-1012.50%
GLD240119C002850002023-03-17 2:26PM EDT285.001.360.000.000.00-2012.50%
GLD240119C003000002023-03-17 4:04PM EDT300.001.040.000.000.00-153012.50%
GLD240119C003200002023-03-17 3:57PM EDT320.000.850.000.000.00-56012.50%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLD240119P000800002023-03-16 11:57AM EDT80.000.030.000.000.00-6025.00%
GLD240119P000850002023-03-03 10:30AM EDT85.000.020.000.000.00-1012.50%
GLD240119P000900002023-03-06 10:30AM EDT90.000.030.000.000.00-176012.50%
GLD240119P000950002022-12-19 10:54AM EDT95.000.180.070.120.00-9715230.76%
GLD240119P001000002023-03-16 3:31PM EDT100.000.090.000.000.00-25012.50%
GLD240119P001050002023-03-13 1:10PM EDT105.000.070.000.000.00-5012.50%
GLD240119P001100002023-03-15 12:42PM EDT110.000.100.000.000.00-50012.50%
GLD240119P001150002023-02-02 1:53PM EDT115.000.130.100.150.00-512523.24%
GLD240119P001200002023-03-17 2:43PM EDT120.000.190.000.000.00-30012.50%
GLD240119P001250002023-03-16 1:31PM EDT125.000.240.000.000.00-5006.25%
GLD240119P001300002023-03-17 3:58PM EDT130.000.400.000.000.00-4506.25%
GLD240119P001350002023-03-13 1:47PM EDT135.000.510.000.000.00-4006.25%
GLD240119P001400002023-03-16 3:22PM EDT140.000.670.000.000.00-4,21506.25%
GLD240119P001450002023-03-13 10:33AM EDT145.001.040.000.000.00-106.25%
GLD240119P001500002023-03-17 3:58PM EDT150.001.280.000.000.00-6706.25%
GLD240119P001530002023-03-13 10:55AM EDT153.001.760.000.000.00-203.13%
GLD240119P001540002023-03-17 3:24PM EDT154.001.740.000.000.00-103.13%
GLD240119P001550002023-03-17 2:45PM EDT155.001.750.000.000.00-1003.13%
GLD240119P001560002023-02-14 1:02PM EDT156.002.551.902.010.00-174317.09%
GLD240119P001570002023-02-06 12:27PM EDT157.002.662.822.930.00-48218.99%
GLD240119P001580002023-03-14 9:55AM EDT158.002.350.000.000.00-103.13%
GLD240119P001590002023-03-07 4:57PM EDT159.003.420.000.000.00-303.13%
GLD240119P001600002023-03-17 1:25PM EDT160.002.190.000.000.00-4203.13%
GLD240119P001610002023-03-17 12:08PM EDT161.002.510.000.000.00-103.13%
GLD240119P001620002023-03-16 1:13PM EDT162.003.050.000.000.00-303.13%
GLD240119P001630002023-02-24 10:42AM EDT163.005.120.000.000.00-103.13%
GLD240119P001640002023-03-17 3:24PM EDT164.003.200.000.000.00-1803.13%
GLD240119P001650002023-03-17 3:10PM EDT165.003.320.000.000.00-4303.13%
GLD240119P001660002023-03-17 10:47AM EDT166.003.300.000.000.00-803.13%
GLD240119P001670002023-03-17 11:07AM EDT167.003.660.000.000.00-103.13%
GLD240119P001680002023-03-17 1:09PM EDT168.003.760.000.000.00-2001.56%
GLD240119P001690002023-03-17 9:54AM EDT169.004.050.000.000.00-101.56%
GLD240119P001700002023-03-17 1:22PM EDT170.004.400.000.000.00-5601.56%
GLD240119P001710002023-03-13 2:51PM EDT171.005.850.000.000.00-10001.56%
GLD240119P001720002023-03-17 11:07AM EDT172.005.030.000.000.00-101.56%
GLD240119P001730002023-03-16 3:30PM EDT173.006.050.000.000.00-3501.56%
GLD240119P001740002023-03-17 3:20PM EDT174.005.700.000.000.00-46501.56%
GLD240119P001750002023-03-17 2:36PM EDT175.006.100.000.000.00-38401.56%
GLD240119P001760002023-03-17 11:27AM EDT176.006.400.000.000.00-101.56%
GLD240119P001770002023-03-17 3:23PM EDT177.006.800.000.000.00-2200.78%
GLD240119P001780002023-03-17 3:24PM EDT178.007.200.000.000.00-3500.78%
GLD240119P001790002023-03-17 3:53PM EDT179.007.660.000.000.00-600.78%
GLD240119P001800002023-03-17 3:53PM EDT180.008.090.000.000.00-1500.78%
GLD240119P001810002023-03-17 3:53PM EDT181.008.570.000.000.00-600.39%
GLD240119P001820002023-03-17 3:51PM EDT182.009.070.000.000.00-18000.39%
GLD240119P001830002023-03-13 2:04PM EDT183.0011.500.000.000.00-4500.20%
GLD240119P001840002023-03-17 10:54AM EDT184.009.950.000.000.00-2300.00%
GLD240119P001850002023-03-17 2:20PM EDT185.0010.100.000.000.00-32300.00%
GLD240119P001860002023-02-14 2:20PM EDT186.0015.3512.5012.750.00-121,03217.21%
GLD240119P001870002023-03-17 3:46PM EDT187.0011.750.000.000.00-2500.00%
GLD240119P001880002023-03-16 10:17AM EDT188.0013.850.000.000.00-1000.00%
GLD240119P001890002023-02-08 2:11PM EDT189.0016.5017.0017.250.00-810921.32%
GLD240119P001900002023-03-17 11:53AM EDT190.0013.710.000.000.00-300.00%
GLD240119P001910002023-03-17 12:53PM EDT191.0014.080.000.000.00-100.00%
GLD240119P001920002023-03-17 3:10PM EDT192.0014.430.000.000.00-12500.00%
GLD240119P001930002023-03-13 10:38AM EDT193.0018.600.000.000.00-1000.00%
GLD240119P001940002023-03-07 3:41PM EDT194.0025.430.000.000.00-8400.00%
GLD240119P001950002023-02-03 10:55AM EDT195.0020.9522.4523.200.00-406024.65%
GLD240119P002000002023-03-17 2:59PM EDT200.0019.930.000.000.00-300.00%
GLD240119P002050002023-02-15 12:20PM EDT205.0034.3524.4024.700.00-30015.50%
GLD240119P002100002023-01-20 11:13AM EDT210.0031.3538.2039.000.00-40033.01%
GLD240119P002150002023-03-17 9:39AM EDT215.0034.150.000.000.00-2000.00%
GLD240119P002200002023-02-02 12:37PM EDT220.0041.9747.2047.900.00-1035.32%
GLD240119P002250002023-02-24 1:34PM EDT225.0056.400.000.000.00-100.00%
GLD240119P002300002022-12-23 10:34AM EDT230.0063.1548.2553.000.00-20030.44%
GLD240119P002350002022-08-08 3:43PM EDT235.0068.4174.8075.400.00-10059.78%
GLD240119P002400002022-08-08 3:42PM EDT240.0073.4279.7080.450.00-10061.48%
GLD240119P002450002023-03-08 10:39AM EDT245.0076.140.000.000.00-500.00%
GLD240119P002500002023-03-09 11:31AM EDT250.0079.700.000.000.00-300.00%
GLD240119P002550002022-10-18 3:02PM EDT255.00101.1689.4092.950.00-4060.29%
GLD240119P002600002023-03-08 4:48PM EDT260.0091.470.000.000.00-200.00%
GLD240119P002650002023-03-08 2:02PM EDT265.0096.150.000.000.00-2000.00%
GLD240119P002700002022-11-01 10:13AM EDT270.00116.600.000.000.00-300.00%
GLD240119P002750002023-03-10 3:15PM EDT275.00101.700.000.000.00-500.00%
GLD240119P002800002022-10-18 3:04PM EDT280.00126.39114.30117.950.00-15067.16%
GLD240119P002850002022-10-18 3:05PM EDT285.00131.51119.30122.950.00-15068.43%
GLD240119P003000002023-03-08 4:56PM EDT300.00131.190.000.000.00-5500.00%
GLD240119P003200002022-10-18 3:06PM EDT320.00166.83154.25157.900.00-39076.31%