UK markets open in 1 hour 18 minutes

SPDR Gold Shares (GLD)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
224.56+0.90 (+0.40%)
At close: 04:00PM EDT
224.57 +0.01 (+0.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLD240524C001150002024-04-30 2:56PM EDT115.0097.400.000.000.00--00.00%
GLD240524C001250002024-04-30 2:56PM EDT125.0087.450.000.000.00--00.00%
GLD240524C001650002024-04-16 3:32PM EDT165.0057.3058.5558.800.00--10.00%
GLD240524C001700002024-04-26 11:37AM EDT170.0046.650.000.000.00-100.00%
GLD240524C001750002024-05-17 9:58AM EDT175.0047.400.000.000.00-600.00%
GLD240524C001800002024-05-17 12:47PM EDT180.0043.200.000.000.00-100.00%
GLD240524C001850002024-05-20 2:33PM EDT185.0040.580.000.000.00-100.00%
GLD240524C001870002024-05-16 9:31AM EDT187.0033.180.000.000.00-100.00%
GLD240524C001880002024-05-15 2:23PM EDT188.0033.240.000.000.00-100.00%
GLD240524C001890002024-05-14 12:40PM EDT189.0028.930.000.000.00-100.00%
GLD240524C001900002024-05-16 10:00AM EDT190.0030.020.000.000.00-400.00%
GLD240524C001910002024-05-15 10:57AM EDT191.0028.780.000.000.00-2200.00%
GLD240524C001920002024-05-15 12:37PM EDT192.0028.900.000.000.00-1000.00%
GLD240524C001930002024-05-20 12:47PM EDT193.0031.700.000.000.00-300.00%
GLD240524C001940002024-05-16 12:35PM EDT194.0026.590.000.000.00-400.00%
GLD240524C001950002024-05-15 9:30AM EDT195.0024.600.000.000.00-100.00%
GLD240524C001960002024-05-15 3:40PM EDT196.0025.130.000.000.00-400.00%
GLD240524C001970002024-05-20 2:20PM EDT197.0028.590.000.000.00-1000.00%
GLD240524C001975002024-04-17 9:45AM EDT197.5025.3026.1526.400.00-240.00%
GLD240524C001980002024-05-17 12:15PM EDT198.0025.520.000.000.00-900.00%
GLD240524C001990002024-05-10 11:59AM EDT199.0020.300.000.000.00-200.00%
GLD240524C002000002024-05-20 3:30PM EDT200.0025.050.000.000.00-1400.00%
GLD240524C002025002024-05-20 2:35PM EDT202.5023.130.000.000.00-500.00%
GLD240524C002050002024-05-20 9:54AM EDT205.0018.880.000.000.00-100.00%
GLD240524C002075002024-05-20 3:35PM EDT207.5017.680.000.000.00-400.00%
GLD240524C002100002024-05-20 3:59PM EDT210.0014.780.000.000.00-4500.00%
GLD240524C002125002024-05-20 1:37PM EDT212.5013.100.000.000.00-7700.00%
GLD240524C002150002024-05-20 3:41PM EDT215.0010.250.000.000.00-22000.00%
GLD240524C002175002024-05-20 3:59PM EDT217.507.450.000.000.00-30200.00%
GLD240524C002200002024-05-20 4:11PM EDT220.004.970.000.000.00-52900.00%
GLD240524C002225002024-05-20 4:12PM EDT222.503.020.000.000.00-1,22000.00%
GLD240524C002250002024-05-20 4:14PM EDT225.001.560.000.000.00-6,15000.78%
GLD240524C002275002024-05-20 3:59PM EDT227.500.830.000.000.00-3,29803.13%
GLD240524C002300002024-05-20 4:06PM EDT230.000.370.000.000.00-3,77706.25%
GLD240524C002325002024-05-20 3:59PM EDT232.500.180.000.000.00-39806.25%
GLD240524C002350002024-05-20 3:59PM EDT235.000.090.000.000.00-387012.50%
GLD240524C002375002024-05-20 3:39PM EDT237.500.050.000.000.00-120012.50%
GLD240524C002400002024-05-20 2:29PM EDT240.000.040.000.000.00-275012.50%
GLD240524C002425002024-05-20 12:46PM EDT242.500.020.000.000.00-16012.50%
GLD240524C002450002024-05-20 4:11PM EDT245.000.010.000.000.00-1,247025.00%
GLD240524C002475002024-05-20 2:17PM EDT247.500.010.000.000.00-4025.00%
GLD240524C002500002024-05-20 1:38PM EDT250.000.010.000.000.00-11025.00%
GLD240524C002525002024-05-20 4:10PM EDT252.500.010.000.000.00-23025.00%
GLD240524C002550002024-05-17 2:03PM EDT255.000.010.000.000.00-1,148025.00%
GLD240524C002600002024-05-17 2:13PM EDT260.000.010.000.000.00-1,499025.00%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLD240524P001750002024-04-30 3:18PM EDT175.000.010.000.000.00-1050.00%
GLD240524P001800002024-04-12 2:11PM EDT180.000.060.000.010.00-1168.75%
GLD240524P001850002024-05-14 12:33PM EDT185.000.010.000.000.00-20050.00%
GLD240524P001870002024-05-13 10:37AM EDT187.000.020.000.000.00-12050.00%
GLD240524P001880002024-05-10 12:03PM EDT188.000.010.000.000.00-3050.00%
GLD240524P001890002024-04-29 3:28PM EDT189.000.030.000.000.00-2025.00%
GLD240524P001900002024-05-03 10:42AM EDT190.000.030.000.000.00-25025.00%
GLD240524P001910002024-05-15 9:54AM EDT191.000.010.000.000.00-25025.00%
GLD240524P001920002024-05-10 10:28AM EDT192.000.010.000.000.00-6025.00%
GLD240524P001930002024-05-17 2:04PM EDT193.000.010.000.000.00-1,000025.00%
GLD240524P001940002024-05-17 11:47AM EDT194.000.010.000.000.00-15025.00%
GLD240524P001950002024-05-17 12:18PM EDT195.000.010.000.000.00-5025.00%
GLD240524P001960002024-05-16 10:33AM EDT196.000.010.000.000.00-30025.00%
GLD240524P001970002024-05-13 10:23AM EDT197.000.010.000.000.00-2025.00%
GLD240524P001975002024-05-17 12:17PM EDT197.500.010.000.000.00-1025.00%
GLD240524P001980002024-05-17 10:48AM EDT198.000.010.000.000.00-19025.00%
GLD240524P001990002024-05-15 1:20PM EDT199.000.020.000.000.00-11025.00%
GLD240524P002000002024-05-20 2:29PM EDT200.000.010.000.000.00-80025.00%
GLD240524P002025002024-05-20 9:49AM EDT202.500.010.000.000.00-1025.00%
GLD240524P002050002024-05-20 3:51PM EDT205.000.010.000.000.00-157025.00%
GLD240524P002075002024-05-20 4:07PM EDT207.500.020.000.000.00-41012.50%
GLD240524P002100002024-05-20 4:07PM EDT210.000.030.000.000.00-204012.50%
GLD240524P002125002024-05-20 3:55PM EDT212.500.040.000.000.00-420012.50%
GLD240524P002150002024-05-20 3:49PM EDT215.000.070.000.000.00-421012.50%
GLD240524P002175002024-05-20 4:14PM EDT217.500.150.000.000.00-67206.25%
GLD240524P002200002024-05-20 3:59PM EDT220.000.330.000.000.00-1,51606.25%
GLD240524P002225002024-05-20 4:14PM EDT222.500.900.000.000.00-3,25103.13%
GLD240524P002250002024-05-20 4:13PM EDT225.002.050.000.000.00-1,27200.00%
GLD240524P002275002024-05-20 3:50PM EDT227.503.480.000.000.00-42100.00%
GLD240524P002300002024-05-20 3:22PM EDT230.005.430.000.000.00-2600.00%
GLD240524P002350002024-05-17 3:47PM EDT235.0011.460.000.000.00-300.00%
GLD240524P002375002024-04-11 12:11PM EDT237.5020.5518.6518.900.00--0115.44%
GLD240524P002400002024-04-16 10:31AM EDT240.0021.0516.3516.600.00-1059.08%
GLD240524P002425002024-04-16 3:59PM EDT242.5021.5018.8519.100.00--065.16%
GLD240524P002450002024-05-17 3:47PM EDT245.0021.350.000.000.00-300.00%
GLD240524P002475002024-04-17 4:06PM EDT247.5027.8923.8524.100.00-320076.66%
GLD240524P002500002024-04-12 10:24AM EDT250.0026.8531.1531.400.00-10154.81%
GLD240524P002525002024-04-12 10:19AM EDT252.5029.0533.6533.900.00-210161.91%