UK markets close in 6 hours 38 minutes

SPDR Gold Shares (GLD)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
171.45-1.78 (-1.03%)
At close: 04:00PM EDT
170.76 -0.69 (-0.40%)
Pre-market: 04:52AM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLD240119C000800002023-09-29 3:05PM EDT80.0092.600.000.000.00-100.00%
GLD240119C000850002023-09-27 10:07AM EDT85.0091.300.000.000.00-200.00%
GLD240119C000900002023-09-27 10:07AM EDT90.0086.400.000.000.00-200.00%
GLD240119C000950002023-09-28 10:53AM EDT95.0079.480.000.000.00-100.00%
GLD240119C001000002023-09-27 10:07AM EDT100.0076.600.000.000.00-200.00%
GLD240119C001050002023-09-27 10:07AM EDT105.0071.700.000.000.00-200.00%
GLD240119C001100002023-09-27 10:07AM EDT110.0066.800.000.000.00-100.00%
GLD240119C001150002023-07-25 9:57AM EDT115.0069.4565.5565.750.00-52095.15%
GLD240119C001200002023-09-28 2:32PM EDT120.0054.900.000.000.00-100.00%
GLD240119C001250002023-08-04 1:56PM EDT125.0058.2857.4057.750.00-711589.51%
GLD240119C001300002023-09-29 1:03PM EDT130.0043.820.000.000.00-300.00%
GLD240119C001350002023-09-29 2:00PM EDT135.0038.700.000.000.00-200.00%
GLD240119C001400002023-09-15 10:40AM EDT140.0041.600.000.000.00-100.00%
GLD240119C001450002023-09-12 10:58AM EDT145.0035.170.000.000.00-400.00%
GLD240119C001500002023-09-28 3:46PM EDT150.0025.600.000.000.00-100.00%
GLD240119C001530002023-09-29 3:55PM EDT153.0021.090.000.000.00-100.00%
GLD240119C001540002023-09-27 10:07AM EDT154.0023.800.000.000.00-100.00%
GLD240119C001550002023-09-29 12:30PM EDT155.0019.850.000.000.00-100.00%
GLD240119C001560002023-08-15 10:24AM EDT156.0024.7524.2024.350.00-314743.10%
GLD240119C001570002023-08-15 9:59AM EDT157.0023.6023.2023.300.00-14841.75%
GLD240119C001580002023-08-23 10:40AM EDT158.0023.5023.2523.650.00-115044.57%
GLD240119C001590002023-08-15 11:04AM EDT159.0022.3521.3021.400.00-925239.67%
GLD240119C001600002023-09-29 3:42PM EDT160.0014.670.000.000.00-1100.00%
GLD240119C001610002023-09-27 12:07PM EDT161.0016.560.000.000.00-100.00%
GLD240119C001620002023-09-26 12:03PM EDT162.0017.450.000.000.00-100.00%
GLD240119C001630002023-09-25 11:03AM EDT163.0017.850.000.000.00-100.00%
GLD240119C001640002023-09-29 2:17PM EDT164.0011.170.000.000.00-400.00%
GLD240119C001650002023-09-29 2:43PM EDT165.0010.200.000.000.00-300.00%
GLD240119C001660002023-09-27 9:42AM EDT166.0012.650.000.000.00-100.00%
GLD240119C001670002023-09-27 12:30PM EDT167.0011.100.000.000.00-700.00%
GLD240119C001680002023-09-29 3:21PM EDT168.008.050.000.000.00-300.00%
GLD240119C001690002023-09-28 11:32AM EDT169.008.300.000.000.00-10200.00%
GLD240119C001700002023-09-29 3:54PM EDT170.006.650.000.000.00-17300.00%
GLD240119C001710002023-09-29 3:58PM EDT171.006.000.000.000.00-1700.00%
GLD240119C001720002023-09-29 3:59PM EDT172.005.450.000.000.00-14100.20%
GLD240119C001730002023-09-29 3:56PM EDT173.004.890.000.000.00-12300.39%
GLD240119C001740002023-09-29 2:17PM EDT174.004.450.000.000.00-10000.78%
GLD240119C001750002023-09-29 4:09PM EDT175.003.880.000.000.00-42800.78%
GLD240119C001760002023-09-29 2:16PM EDT176.003.550.000.000.00-401.56%
GLD240119C001770002023-09-29 3:54PM EDT177.003.110.000.000.00-6601.56%
GLD240119C001780002023-09-29 3:41PM EDT178.002.800.000.000.00-8301.56%
GLD240119C001790002023-09-29 1:34PM EDT179.002.540.000.000.00-901.56%
GLD240119C001800002023-09-29 4:04PM EDT180.002.140.000.000.00-2,15401.56%
GLD240119C001810002023-09-29 3:58PM EDT181.001.900.000.000.00-3,58403.13%
GLD240119C001820002023-09-29 2:51PM EDT182.001.720.000.000.00-13103.13%
GLD240119C001830002023-09-29 3:12PM EDT183.001.520.000.000.00-65103.13%
GLD240119C001840002023-09-29 2:17PM EDT184.001.380.000.000.00-1903.13%
GLD240119C001850002023-09-29 4:09PM EDT185.001.180.000.000.00-63003.13%
GLD240119C001860002023-09-29 11:30AM EDT186.001.160.000.000.00-5403.13%
GLD240119C001870002023-09-29 2:36PM EDT187.000.950.000.000.00-4203.13%
GLD240119C001880002023-09-29 3:44PM EDT188.000.860.000.000.00-52003.13%
GLD240119C001890002023-09-28 2:40PM EDT189.000.970.000.000.00-1003.13%
GLD240119C001900002023-09-29 3:35PM EDT190.000.700.000.000.00-7703.13%
GLD240119C001910002023-09-29 2:16PM EDT191.000.640.000.000.00-103.13%
GLD240119C001920002023-09-29 2:17PM EDT192.000.560.000.000.00-506.25%
GLD240119C001930002023-09-27 10:32AM EDT193.000.830.000.000.00-706.25%
GLD240119C001940002023-09-28 2:26PM EDT194.000.590.000.000.00-1506.25%
GLD240119C001950002023-09-29 2:27PM EDT195.000.420.000.000.00-26206.25%
GLD240119C001960002023-09-28 11:09AM EDT196.000.470.000.000.00-706.25%
GLD240119C001970002023-09-29 1:02PM EDT197.000.350.000.000.00-206.25%
GLD240119C001980002023-09-29 3:32PM EDT198.000.320.000.000.00-206.25%
GLD240119C001990002023-09-29 3:21PM EDT199.000.300.000.000.00-606.25%
GLD240119C002000002023-09-29 3:59PM EDT200.000.260.000.000.00-15106.25%
GLD240119C002050002023-09-29 1:22PM EDT205.000.190.000.000.00-2006.25%
GLD240119C002100002023-09-29 11:40AM EDT210.000.130.000.000.00-2406.25%
GLD240119C002150002023-09-28 11:30AM EDT215.000.130.000.000.00-30206.25%
GLD240119C002200002023-09-29 12:26PM EDT220.000.090.000.000.00-17012.50%
GLD240119C002250002023-09-29 9:38AM EDT225.000.070.000.000.00-5012.50%
GLD240119C002300002023-09-29 11:05AM EDT230.000.060.000.000.00-11012.50%
GLD240119C002350002023-09-20 10:46AM EDT235.000.100.000.000.00-3012.50%
GLD240119C002400002023-09-20 2:52PM EDT240.000.080.000.000.00-12,003012.50%
GLD240119C002450002023-09-27 9:55AM EDT245.000.050.000.000.00-1012.50%
GLD240119C002500002023-09-29 12:26PM EDT250.000.030.000.000.00-1012.50%
GLD240119C002550002023-09-27 9:40AM EDT255.000.040.000.000.00-4012.50%
GLD240119C002600002023-09-28 12:51PM EDT260.000.040.000.000.00-3012.50%
GLD240119C002650002023-09-22 9:30AM EDT265.000.030.000.000.00-20012.50%
GLD240119C002700002023-09-26 3:14PM EDT270.000.020.000.000.00-80012.50%
GLD240119C002750002023-09-27 9:55AM EDT275.000.030.000.000.00-200012.50%
GLD240119C002800002023-09-22 3:51PM EDT280.000.030.000.000.00-76012.50%
GLD240119C002850002023-09-14 9:30AM EDT285.000.020.000.000.00-4025.00%
GLD240119C002900002023-09-27 9:46AM EDT290.000.020.000.000.00-153025.00%
GLD240119C002950002023-09-29 2:07PM EDT295.000.020.000.000.00-3025.00%
GLD240119C003000002023-09-29 2:09PM EDT300.000.020.000.000.00-1,039025.00%
GLD240119C003050002023-09-27 9:53AM EDT305.000.020.000.000.00-88025.00%
GLD240119C003100002023-09-27 9:30AM EDT310.000.020.000.000.00-10025.00%
GLD240119C003150002023-09-22 3:54PM EDT315.000.020.000.000.00-1025.00%
GLD240119C003200002023-09-27 3:34PM EDT320.000.010.000.000.00-13025.00%
GLD240119C003250002023-09-27 9:53AM EDT325.000.020.000.000.00-2,297025.00%
GLD240119C003300002023-09-27 9:40AM EDT330.000.010.000.000.00-332025.00%
GLD240119C003350002023-09-27 9:46AM EDT335.000.010.000.000.00-36025.00%
GLD240119C003400002023-09-27 9:42AM EDT340.000.010.000.000.00-6025.00%
GLD240119C003450002023-09-27 10:07AM EDT345.000.010.000.000.00-4025.00%
GLD240119C003500002023-09-29 2:07PM EDT350.000.010.000.000.00-3025.00%
GLD240119C003550002023-09-29 3:29PM EDT355.000.010.000.000.00-365025.00%
GLD240119C003600002023-09-28 9:30AM EDT360.000.020.000.000.00-550025.00%
GLD240119C003650002023-09-22 3:54PM EDT365.000.010.000.000.00-102025.00%
GLD240119C003700002023-09-27 12:37PM EDT370.000.010.000.000.00-20025.00%
GLD240119C003750002023-09-27 12:37PM EDT375.000.010.000.000.00-20025.00%
GLD240119C003800002023-09-22 10:59AM EDT380.000.010.000.000.00-34025.00%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLD240119P000800002023-07-06 11:36AM EDT80.000.010.000.010.00-1001,77246.09%
GLD240119P000850002023-06-22 1:42PM EDT85.000.010.000.010.00-7539742.19%
GLD240119P000900002023-07-17 9:33AM EDT90.000.020.000.010.00-124539.06%
GLD240119P000950002023-09-27 9:30AM EDT95.000.020.000.000.00-332025.00%
GLD240119P001000002023-09-27 1:38PM EDT100.000.020.000.000.00-1025.00%
GLD240119P001050002023-09-27 3:25PM EDT105.000.020.000.000.00-308025.00%
GLD240119P001100002023-09-22 9:42AM EDT110.000.010.000.000.00-10012.50%
GLD240119P001150002023-09-28 9:40AM EDT115.000.030.000.000.00-1,000012.50%
GLD240119P001200002023-08-30 10:48AM EDT120.000.020.030.040.00-2991,85325.98%
GLD240119P001250002023-09-28 9:30AM EDT125.000.040.000.000.00-17012.50%
GLD240119P001300002023-09-29 11:05AM EDT130.000.050.000.000.00-1012.50%
GLD240119P001350002023-09-28 9:30AM EDT135.000.060.000.000.00-2012.50%
GLD240119P001400002023-09-28 2:55PM EDT140.000.080.000.000.00-5006.25%
GLD240119P001450002023-09-28 2:48PM EDT145.000.120.000.000.00-206.25%
GLD240119P001500002023-09-29 2:43PM EDT150.000.190.000.000.00-15506.25%
GLD240119P001530002023-09-29 2:41PM EDT153.000.270.000.000.00-35006.25%
GLD240119P001540002023-09-29 10:24AM EDT154.000.250.000.000.00-1403.13%
GLD240119P001550002023-09-29 3:28PM EDT155.000.340.000.000.00-203.13%
GLD240119P001560002023-09-28 9:30AM EDT156.000.310.000.000.00-20003.13%
GLD240119P001570002023-09-29 1:37PM EDT157.000.430.000.000.00-10503.13%
GLD240119P001580002023-09-21 2:10PM EDT158.000.190.000.000.00-6903.13%
GLD240119P001590002023-09-21 2:10PM EDT159.000.210.000.000.00-20503.13%
GLD240119P001600002023-09-29 2:51PM EDT160.000.670.000.000.00-20503.13%
GLD240119P001610002023-09-29 3:27PM EDT161.000.770.000.000.00-2503.13%
GLD240119P001620002023-09-29 3:36PM EDT162.000.870.000.000.00-2003.13%
GLD240119P001630002023-09-29 9:30AM EDT163.000.710.000.000.00-1501.56%
GLD240119P001640002023-09-29 9:37AM EDT164.000.810.000.000.00-701.56%
GLD240119P001650002023-09-29 2:51PM EDT165.001.370.000.000.00-15201.56%
GLD240119P001660002023-09-29 2:25PM EDT166.001.590.000.000.00-3601.56%
GLD240119P001670002023-09-29 3:12PM EDT167.001.780.000.000.00-3101.56%
GLD240119P001680002023-09-29 10:41AM EDT168.001.740.000.000.00-2100.78%
GLD240119P001690002023-09-29 3:15PM EDT169.002.360.000.000.00-4100.78%
GLD240119P001700002023-09-29 3:52PM EDT170.002.680.000.000.00-38500.39%
GLD240119P001710002023-09-29 3:50PM EDT171.003.060.000.000.00-1200.20%
GLD240119P001720002023-09-29 3:12PM EDT172.003.540.000.000.00-13200.00%
GLD240119P001730002023-09-29 10:41AM EDT173.003.510.000.000.00-600.00%
GLD240119P001740002023-09-29 4:08PM EDT174.004.600.000.000.00-34200.00%
GLD240119P001750002023-09-29 3:50PM EDT175.005.090.000.000.00-3800.00%
GLD240119P001760002023-09-29 12:19PM EDT176.005.460.000.000.00-3800.00%
GLD240119P001770002023-09-29 10:13AM EDT177.005.650.000.000.00-400.00%
GLD240119P001780002023-09-29 12:08PM EDT178.006.840.000.000.00-400.00%
GLD240119P001790002023-09-29 1:06PM EDT179.007.740.000.000.00-800.00%
GLD240119P001800002023-09-29 3:28PM EDT180.008.790.000.000.00-3300.00%
GLD240119P001810002023-09-26 9:30AM EDT181.005.510.000.000.00-100.00%
GLD240119P001820002023-09-28 3:22PM EDT182.009.220.000.000.00-1000.00%
GLD240119P001830002023-09-29 12:29PM EDT183.0010.940.000.000.00-300.00%
GLD240119P001840002023-09-28 11:17AM EDT184.0011.600.000.000.00-76400.00%
GLD240119P001850002023-09-29 2:24PM EDT185.0013.650.000.000.00-3000.00%
GLD240119P001860002023-09-29 3:55PM EDT186.0014.500.000.000.00-40600.00%
GLD240119P001870002023-09-29 3:55PM EDT187.0015.500.000.000.00-20300.00%
GLD240119P001880002023-09-27 3:31PM EDT188.0013.960.000.000.00-100.00%
GLD240119P001890002023-08-08 1:14PM EDT189.0011.0011.1511.250.00-44440.00%
GLD240119P001900002023-09-29 3:14PM EDT190.0018.530.000.000.00-30100.00%
GLD240119P001910002023-09-27 9:42AM EDT191.0015.990.000.000.00-100.00%
GLD240119P001920002023-09-29 3:19PM EDT192.0020.350.000.000.00-1,94000.00%
GLD240119P001930002023-08-04 1:25PM EDT193.0013.1512.8513.100.00-6800.00%
GLD240119P001940002023-09-27 3:33PM EDT194.0019.910.000.000.00-1000.00%
GLD240119P001950002023-09-29 3:18PM EDT195.0023.600.000.000.00-24600.00%
GLD240119P001960002023-09-27 3:14PM EDT196.0021.770.000.000.00-100.00%
GLD240119P001970002023-09-27 3:14PM EDT197.0022.750.000.000.00-100.00%
GLD240119P001980002023-08-02 12:53PM EDT198.0018.3417.8018.050.00-200.00%
GLD240119P001990002023-07-25 12:40PM EDT199.0016.8521.0521.300.00-2000.00%
GLD240119P002000002023-09-29 3:18PM EDT200.0028.460.000.000.00-23500.00%
GLD240119P002050002023-09-27 3:13PM EDT205.0030.750.000.000.00-100.00%
GLD240119P002100002023-07-12 11:07AM EDT210.0028.4531.8032.100.00-2000.00%
GLD240119P002150002023-06-14 3:38PM EDT215.0034.3233.3033.700.00-100.00%
GLD240119P002200002023-06-20 9:30AM EDT220.0039.500.000.000.00-600.00%
GLD240119P002250002023-05-10 3:50PM EDT225.0036.5042.7043.150.00-2200.00%
GLD240119P002300002023-05-10 1:45PM EDT230.0041.2047.7048.200.00-300.00%
GLD240119P002350002022-08-08 3:43PM EDT235.0068.4174.8075.400.00-10078.50%
GLD240119P002400002022-08-08 3:42PM EDT240.0073.4279.7080.450.00-10080.99%
GLD240119P002450002023-03-27 12:06PM EDT245.0062.6059.8060.300.00-100.00%
GLD240119P002500002023-08-16 12:04PM EDT250.0073.4971.5071.750.00-200.00%
GLD240119P002550002022-10-18 3:02PM EDT255.00101.1689.4092.950.00-4075.20%
GLD240119P002600002023-03-08 4:48PM EDT260.0091.4773.1073.700.00-200.00%
GLD240119P002650002023-03-08 2:02PM EDT265.0096.1578.1078.700.00-2000.00%
GLD240119P002700002022-11-01 10:13AM EDT270.00116.600.000.000.00-300.00%
GLD240119P002750002023-08-16 1:26PM EDT275.0098.8096.3596.850.00-400.00%
GLD240119P002800002023-08-16 2:03PM EDT280.00103.99101.35101.850.00-1500.00%
GLD240119P002850002022-10-18 3:05PM EDT285.00131.51119.30122.950.00-15086.82%
GLD240119P003000002023-03-08 4:56PM EDT300.00131.19113.15113.650.00-5500.00%
GLD240119P003200002023-08-29 1:56PM EDT320.00140.11144.50149.000.00-1054.37%
GLD240119P003300002023-05-24 10:59AM EDT330.00146.95150.90151.500.00--00.00%
GLD240119P003350002023-05-24 10:53AM EDT335.00151.90155.70156.400.00--00.00%
GLD240119P003600002023-05-24 10:32AM EDT360.00177.00180.70181.450.00--00.00%
GLD240119P003700002023-05-24 1:09PM EDT370.00187.80191.40192.050.00--00.00%
GLD240119P003750002023-05-24 11:23AM EDT375.00191.90196.35197.100.00--00.00%
GLD240119P003800002023-06-12 3:31PM EDT380.00198.10197.95198.350.00-100.00%