UK markets open in 2 hours 46 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
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLD240531C001600002024-05-17 2:06PM EDT160.0063.7264.5064.750.00-5580.08%
GLD240531C001700002024-04-26 11:37AM EDT170.0046.7854.5054.750.00-1167.19%
GLD240531C001750002024-05-17 1:01PM EDT175.0048.0649.5049.800.00-91463.48%
GLD240531C001800002024-05-14 3:13PM EDT180.0038.6744.5544.800.00-1559.18%
GLD240531C001850002024-05-20 2:33PM EDT185.0040.7039.5539.80+3.15+8.39%11052.73%
GLD240531C001900002024-05-17 9:54AM EDT190.0032.1034.5534.800.00-1652.25%
GLD240531C001930002024-05-20 12:47PM EDT193.0031.7931.5531.85+11.22+54.55%3249.81%
GLD240531C001940002024-05-20 11:17AM EDT194.0030.7430.5530.85+12.22+65.98%1548.39%
GLD240531C001950002024-05-16 10:27AM EDT195.0024.9729.5529.850.00-21046.97%
GLD240531C001960002024-04-25 2:11PM EDT196.0021.1028.5528.850.00-2945.61%
GLD240531C001970002024-05-20 10:57AM EDT197.0027.5527.5527.85+7.50+37.41%5844.19%
GLD240531C001975002024-05-20 10:57AM EDT197.5027.0527.0527.35+2.40+9.74%1243.46%
GLD240531C001980002024-04-16 2:44PM EDT198.0024.9025.8026.050.00-280.00%
GLD240531C001990002024-05-17 3:56PM EDT199.0024.9825.5525.850.00-1641.36%
GLD240531C002000002024-05-17 10:35AM EDT200.0022.9024.6024.850.00-72039.94%
GLD240531C002025002024-05-17 10:30AM EDT202.5020.6322.1022.400.00-11537.70%
GLD240531C002050002024-05-20 1:46PM EDT205.0020.8019.6019.90+2.12+11.35%298234.08%
GLD240531C002075002024-05-20 2:58PM EDT207.5018.2417.1017.40+2.01+12.38%2012930.47%
GLD240531C002100002024-05-20 12:30PM EDT210.0014.9314.6514.95+0.93+6.64%1016527.74%
GLD240531C002125002024-05-20 1:45PM EDT212.5012.5212.2012.45+0.82+7.01%42,01823.95%
GLD240531C002150002024-05-20 3:23PM EDT215.0010.359.8010.05+1.10+11.89%3690621.44%
GLD240531C002175002024-05-20 2:54PM EDT217.508.237.457.70+1.15+16.24%1481,11818.95%
GLD240531C002200002024-05-20 4:04PM EDT220.005.705.455.60+0.75+15.15%1,1383,27317.77%
GLD240531C002225002024-05-20 4:14PM EDT222.503.753.603.80+0.30+8.70%6132,00217.07%
GLD240531C002250002024-05-20 4:08PM EDT225.002.432.382.43+0.17+7.52%2,2661,69216.98%
GLD240531C002275002024-05-20 3:54PM EDT227.501.601.471.51+0.16+11.11%6411,13417.46%
GLD240531C002300002024-05-20 3:49PM EDT230.000.950.880.92+0.06+6.74%7741,45918.12%
GLD240531C002325002024-05-20 4:13PM EDT232.500.520.520.55-0.04-7.14%27183818.82%
GLD240531C002350002024-05-20 4:13PM EDT235.000.310.310.34-0.05-13.89%57456019.75%
GLD240531C002375002024-05-20 3:15PM EDT237.500.240.190.21+0.01+4.35%35046220.66%
GLD240531C002400002024-05-20 3:14PM EDT240.000.160.120.14+0.02+14.29%1327621.83%
GLD240531C002425002024-05-20 1:28PM EDT242.500.110.080.09+0.02+22.22%2161,40222.75%
GLD240531C002450002024-05-20 2:44PM EDT245.000.080.050.070.00-3010224.32%
GLD240531C002475002024-05-17 10:46AM EDT247.500.040.030.050.00-102525.39%
GLD240531C002500002024-05-20 1:17PM EDT250.000.030.020.04+0.01+50.00%5919326.76%
GLD240531C002525002024-05-20 10:49AM EDT252.500.030.020.03+0.01+50.00%12027.93%
GLD240531C002550002024-05-20 9:32AM EDT255.000.020.010.03-0.01-33.33%323830.08%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLD240531P001700002024-04-22 1:16PM EDT170.000.030.000.010.00--151.56%
GLD240531P001750002024-04-24 3:58PM EDT175.000.020.000.010.00--150.00%
GLD240531P001800002024-05-10 1:54PM EDT180.000.010.000.010.00-10310844.53%
GLD240531P001850002024-05-15 10:17AM EDT185.000.010.000.010.00-32439.84%
GLD240531P001900002024-05-17 12:16PM EDT190.000.020.010.020.00-12837.11%
GLD240531P001920002024-05-06 1:41PM EDT192.000.030.010.020.00-11635.16%
GLD240531P001930002024-05-03 3:18PM EDT193.000.050.010.020.00-11233.99%
GLD240531P001950002024-05-20 9:32AM EDT195.000.020.020.03-0.01-33.33%12333.40%
GLD240531P001960002024-05-13 10:12AM EDT196.000.030.020.030.00-10010132.42%
GLD240531P001970002024-05-13 9:50AM EDT197.000.020.020.03-0.01-33.33%5231.25%
GLD240531P001975002024-05-20 10:43AM EDT197.500.020.020.03-0.01-33.33%155530.86%
GLD240531P001980002024-05-20 10:33AM EDT198.000.020.020.03-0.01-33.33%1515430.27%
GLD240531P001990002024-05-08 12:08PM EDT199.000.060.020.030.00-142629.10%
GLD240531P002000002024-05-20 2:36PM EDT200.000.030.020.03+0.01+50.00%631628.13%
GLD240531P002025002024-05-17 3:49PM EDT202.500.050.030.040.00-4,7292,66726.37%
GLD240531P002050002024-05-20 2:09PM EDT205.000.040.030.040.00-171,27323.63%
GLD240531P002075002024-05-20 3:57PM EDT207.500.040.040.05-0.03-42.86%7192921.49%
GLD240531P002100002024-05-20 3:46PM EDT210.000.070.060.08-0.03-30.00%1841,70620.12%
GLD240531P002125002024-05-20 3:58PM EDT212.500.110.100.12-0.05-31.25%502,81918.41%
GLD240531P002150002024-05-20 3:46PM EDT215.000.180.190.20-0.11-37.93%3591,34716.97%
GLD240531P002175002024-05-20 3:37PM EDT217.500.340.380.40-0.23-40.35%47484416.24%
GLD240531P002200002024-05-20 4:11PM EDT220.000.790.770.80-0.31-28.18%29773815.77%
GLD240531P002225002024-05-20 4:14PM EDT222.501.511.511.53-0.45-22.96%92331515.65%
GLD240531P002250002024-05-20 3:54PM EDT225.002.632.672.72-0.72-21.49%55324016.02%
GLD240531P002275002024-05-20 3:26PM EDT227.504.064.154.45-1.07-20.86%254617.46%
GLD240531P002300002024-05-20 10:03AM EDT230.006.656.156.35-0.41-5.81%1155518.04%
GLD240531P002325002024-05-17 10:48AM EDT232.509.658.308.500.00-2218.93%
GLD240531P002350002024-05-20 1:39PM EDT235.009.9010.6010.90-1.70-14.66%21221.46%
GLD240531P002375002024-04-19 11:02AM EDT237.5016.4013.8514.150.00-1033.62%
GLD240531P002425002024-05-20 3:54PM EDT242.5017.9017.9518.25-5.70-24.15%13028.74%
GLD240531P002450002024-05-20 3:54PM EDT245.0020.4020.5020.75-3.55-14.82%4031.69%
GLD240531P002475002024-05-20 3:54PM EDT247.5022.9022.9523.25-4.99-17.89%5034.52%
GLD240531P002500002024-04-17 4:06PM EDT250.0030.3926.3526.600.00--051.17%
GLD240531P002525002024-04-15 2:59PM EDT252.5032.5031.5031.750.00--080.15%