UK markets closed

SPDR Gold Shares (GLD)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
192.01+3.26 (+1.73%)
At close: 04:00PM EST
192.33 +0.32 (+0.17%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLD240621C000800002023-09-26 8:40AM EST80.0099.38106.05106.600.00-24050.00%
GLD240621C000850002023-09-21 8:56AM EST85.0095.69100.80101.450.00-241370.00%
GLD240621C000900002023-11-13 2:31PM EST90.0093.01103.75104.650.00-213969.97%
GLD240621C000950002023-09-20 8:43AM EST95.0088.1491.1591.850.00-12650.00%
GLD240621C001000002023-11-20 11:18AM EST100.0085.7794.0594.950.00-11663.55%
GLD240621C001050002023-09-22 11:25AM EST105.0077.5181.5582.200.00-4370.00%
GLD240621C001100002023-09-14 12:30PM EST110.0071.4572.0572.750.00-36460.00%
GLD240621C001150002023-10-18 12:31PM EST115.0069.9571.5072.150.00-180.00%
GLD240621C001200002023-12-01 3:48PM EST120.0074.9574.8075.45+2.18+3.00%104151.66%
GLD240621C001250002023-08-03 9:01AM EST125.0060.0059.7560.350.00-1840.00%
GLD240621C001300002023-12-01 12:02PM EST130.0064.2065.0065.90+2.20+3.55%18747.86%
GLD240621C001350002023-11-07 1:07PM EST135.0051.2560.1561.050.00-13144.92%
GLD240621C001400002023-08-04 9:23AM EST140.0046.7045.5546.150.00-11030.00%
GLD240621C001450002023-09-20 10:39AM EST145.0041.0343.2543.900.00-11670.00%
GLD240621C001500002023-11-30 2:53PM EST150.0046.0045.7046.60+3.10+7.23%122936.59%
GLD240621C001550002023-11-17 3:05PM EST155.0033.3141.0041.650.00-111833.43%
GLD240621C001600002023-11-30 3:30PM EST160.0033.3236.3036.950.00-122730.96%
GLD240621C001650002023-11-30 9:37AM EST165.0028.6031.6032.250.00-514528.42%
GLD240621C001660002023-10-30 8:50AM EST166.0025.640.000.000.00-140.00%
GLD240621C001670002023-10-04 10:41AM EST167.0012.2023.9524.100.00--100.00%
GLD240621C001680002023-11-30 12:02PM EST168.0026.4528.8529.550.00-24427.12%
GLD240621C001690002023-11-10 1:45PM EST169.0017.6527.9528.650.00-142426.69%
GLD240621C001700002023-12-01 3:57PM EST170.0027.3427.0527.70+3.42+14.30%253,52226.12%
GLD240621C001710002023-11-27 11:21AM EST171.0021.1526.1526.850.00-3925.78%
GLD240621C001720002023-11-20 12:55PM EST172.0017.6025.2525.950.00-2925.31%
GLD240621C001730002023-11-14 10:24AM EST173.0016.9024.4025.100.00-110124.95%
GLD240621C001740002023-10-23 9:09AM EST174.0017.740.000.000.00-380.00%
GLD240621C001750002023-11-30 9:33AM EST175.0022.9122.6523.30+2.91+14.55%635323.98%
GLD240621C001760002023-11-27 10:56AM EST176.0017.0521.8022.500.00-313623.69%
GLD240621C001770002023-11-29 1:04PM EST177.0019.2921.0021.650.00-45023.29%
GLD240621C001780002023-12-01 11:48AM EST178.0019.5020.2020.80+1.55+8.64%43322.87%
GLD240621C001790002023-11-20 9:33AM EST179.0012.0019.4020.000.00-215522.54%
GLD240621C001800002023-12-01 4:10PM EST180.0019.1218.8519.00+3.07+19.13%432,78321.80%
GLD240621C001810002023-11-30 9:37AM EST181.0015.2517.8518.450.00-11,04521.93%
GLD240621C001820002023-11-29 10:24AM EST182.0015.1017.0517.700.00-29421.66%
GLD240621C001830002023-12-01 9:35AM EST183.0014.1016.3516.95+0.28+2.03%33321.36%
GLD240621C001840002023-11-29 11:20AM EST184.0013.6015.6016.200.00-137121.05%
GLD240621C001850002023-12-01 3:48PM EST185.0015.1815.0515.40+2.78+22.42%17412,38420.62%
GLD240621C001860002023-12-01 12:49PM EST186.0014.6014.4514.75+2.70+22.69%41,36220.45%
GLD240621C001870002023-12-01 4:07PM EST187.0013.9613.8014.20+2.53+22.13%2215920.45%
GLD240621C001880002023-11-29 1:06PM EST188.0013.1513.2013.55+1.64+14.25%115320.23%
GLD240621C001890002023-11-30 10:59AM EST189.0010.3512.5512.950.00-215120.09%
GLD240621C001900002023-12-01 3:18PM EST190.0012.0311.9012.25+2.43+25.31%1688,26719.75%
GLD240621C001910002023-12-01 12:01PM EST191.0011.3511.2011.80+1.85+19.47%2113019.82%
GLD240621C001920002023-12-01 3:48PM EST192.0010.9510.7511.15+2.30+26.59%171919.52%
GLD240621C001930002023-11-29 10:38AM EST193.0010.7010.2510.65+2.05+23.70%19619.46%
GLD240621C001940002023-11-30 1:31PM EST194.007.879.8510.050.00-31734919.19%
GLD240621C001950002023-12-01 2:40PM EST195.009.409.359.60+1.90+25.33%1638,17719.17%
GLD240621C001960002023-12-01 1:55PM EST196.009.318.909.15+1.67+21.86%28719.12%
GLD240621C001970002023-12-01 2:50PM EST197.008.448.508.70+1.54+22.32%32719.04%
GLD240621C001980002023-11-29 2:11PM EST198.007.048.108.300.00-12,55819.03%
GLD240621C001990002023-12-01 2:39PM EST199.007.767.707.90+1.50+23.96%5017819.00%
GLD240621C002000002023-12-01 3:55PM EST200.007.447.357.55+1.86+33.33%12018,37619.03%
GLD240621C002050002023-12-01 3:58PM EST205.005.855.805.95+1.65+39.29%247,45519.11%
GLD240621C002100002023-12-01 4:07PM EST210.004.654.604.75+1.25+36.76%75820,46819.41%
GLD240621C002150002023-12-01 1:01PM EST215.003.753.703.85+1.13+43.13%1139,42619.86%
GLD240621C002200002023-12-01 1:36PM EST220.003.212.973.10+1.19+58.91%738,09520.23%
GLD240621C002250002023-12-01 9:33AM EST225.002.632.432.54+0.83+46.11%35,84520.71%
GLD240621C002300002023-12-01 2:52PM EST230.002.001.992.09+0.99+98.02%71,89121.19%
GLD240621C002350002023-11-21 11:01AM EST235.000.881.641.730.00-119221.66%
GLD240621C002400002023-12-01 10:16AM EST240.000.951.361.45-0.06-5.94%120,82122.17%
GLD240621C002450002023-12-01 1:07PM EST245.001.091.141.23+0.60+122.45%464522.69%
GLD240621C002500002023-12-01 12:32PM EST250.000.990.971.05+0.27+37.50%61,95023.22%
GLD240621C002550002023-11-17 1:10PM EST255.000.400.820.900.00-188223.72%
GLD240621C002600002023-11-29 12:48PM EST260.000.510.710.780.00-31,17924.24%
GLD240621C002650002023-12-01 12:21PM EST265.000.500.610.68+0.18+56.25%316924.76%
GLD240621C002700002023-12-01 1:34PM EST270.000.520.530.61+0.17+48.57%43,20625.37%
GLD240621C002750002023-11-29 10:43AM EST275.000.330.460.540.00-517925.88%
GLD240621C002800002023-11-30 12:36PM EST280.000.260.410.480.00-149126.38%
GLD240621C002850002023-11-29 10:43AM EST285.000.270.360.430.00-55,02326.88%
GLD240621C002900002023-11-20 9:35AM EST290.000.140.320.400.00-120327.52%
GLD240621C002950002023-08-22 1:56PM EST295.000.270.150.180.00-1125.39%
GLD240621C003000002023-11-29 3:38PM EST300.000.190.260.330.00-202,73928.52%
GLD240621C003050002023-10-30 9:33AM EST305.000.360.160.200.00-5017827.39%
GLD240621C003100002023-11-03 12:16PM EST310.000.180.220.280.00-12129.52%
GLD240621C003200002023-07-27 8:36AM EST320.000.210.150.190.00--129.57%
GLD240621C003300002023-05-10 1:22PM EST330.001.060.210.510.00--3235.65%
GLD240621C003400002023-11-03 8:55AM EST340.000.130.130.190.00-23432.50%
GLD240621C003450002023-11-20 3:01PM EST345.000.070.120.180.00-117232.96%
GLD240621C003500002023-10-27 12:55PM EST350.000.220.050.100.00-9031.45%
GLD240621C003550002023-11-27 9:58AM EST355.000.080.100.160.00-2433.84%
GLD240621C003600002023-11-30 12:27PM EST360.000.090.100.150.00-26996734.23%
GLD240621C003650002023-09-13 10:00AM EST365.000.070.110.160.00--335.11%
GLD240621C003700002023-09-12 8:54AM EST370.000.060.040.070.00--232.62%
GLD240621C003750002023-12-01 3:46PM EST375.000.120.080.13+0.07+140.00%2004135.50%
GLD240621C003800002023-11-21 2:47PM EST380.000.050.080.130.00-1825536.13%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLD240621P000800002023-09-13 10:48AM EST80.000.010.000.030.00-4012941.99%
GLD240621P000850002023-07-27 2:55PM EST85.000.010.010.020.00-511837.89%
GLD240621P000900002023-05-30 8:30AM EST90.000.030.000.000.00-17626625.00%
GLD240621P000950002023-06-07 8:35AM EST95.000.030.000.060.00-8818136.72%
GLD240621P001000002023-06-02 11:40AM EST100.000.040.010.070.00-18734.86%
GLD240621P001050002023-08-01 8:30AM EST105.000.030.000.000.00-889412.50%
GLD240621P001100002023-10-06 12:53PM EST110.000.040.030.060.00-1,5001,51529.69%
GLD240621P001150002023-07-13 8:30AM EST115.000.070.040.090.00-1728.81%
GLD240621P001200002023-10-05 8:43AM EST120.000.100.040.080.00-2017226.27%
GLD240621P001250002023-10-05 10:13AM EST125.000.140.050.090.00-7552924.51%
GLD240621P001300002023-10-18 12:01PM EST130.000.110.050.080.00-3923222.17%
GLD240621P001350002023-11-24 10:54AM EST135.000.070.050.100.00-16,03920.80%
GLD240621P001400002023-11-21 1:24PM EST140.000.090.060.120.00-626019.39%
GLD240621P001450002023-11-28 11:08AM EST145.000.110.090.140.00-27,04317.87%
GLD240621P001500002023-12-01 12:58PM EST150.000.170.130.19+0.01+6.25%12,19516.75%
GLD240621P001550002023-11-28 9:51AM EST155.000.230.210.25-0.01-4.17%21,29015.52%
GLD240621P001580002023-11-29 10:51AM EST158.000.310.250.320.00-11014.99%
GLD240621P001590002023-11-28 9:43AM EST159.000.340.270.340.00-1314.77%
GLD240621P001600002023-11-28 9:43AM EST160.000.370.310.370.00-16,24014.60%
GLD240621P001620002023-11-29 9:31AM EST162.000.460.360.430.00-1314.21%
GLD240621P001630002023-11-09 2:36PM EST163.000.970.400.470.00-11614.06%
GLD240621P001640002023-10-16 9:05AM EST164.001.960.871.050.00-21416.58%
GLD240621P001650002023-11-21 9:30AM EST165.000.580.490.56-0.15-20.55%24,76913.75%
GLD240621P001660002023-11-27 1:12PM EST166.000.710.540.610.00-21013.59%
GLD240621P001670002023-11-16 2:18PM EST167.001.040.590.670.00-81513.45%
GLD240621P001680002023-11-27 12:44PM EST168.000.860.670.730.00-21,32913.29%
GLD240621P001690002023-12-01 12:48PM EST169.000.780.720.80-0.09-10.34%314313.15%
GLD240621P001700002023-11-29 12:35PM EST170.000.930.820.870.00-5010,87512.99%
GLD240621P001710002023-11-29 2:20PM EST171.001.010.870.960.00-12412.87%
GLD240621P001720002023-11-30 1:49PM EST172.001.170.981.050.00-1,0561,05812.73%
GLD240621P001730002023-11-13 9:34AM EST173.003.011.061.150.00-204512.60%
GLD240621P001740002023-12-01 2:42PM EST174.001.261.171.26-0.13-9.35%11,52312.46%
GLD240621P001750002023-12-01 3:48PM EST175.001.361.321.38-0.24-15.00%258312.34%
GLD240621P001760002023-11-30 9:56AM EST176.001.781.451.520.00-47112.23%
GLD240621P001770002023-11-22 4:08PM EST177.001.701.591.67-0.87-33.85%19212.12%
GLD240621P001780002023-11-29 3:17PM EST178.002.031.731.830.00-11,56812.01%
GLD240621P001790002023-11-30 11:58AM EST179.002.081.922.02-0.20-8.77%516011.93%
GLD240621P001800002023-11-30 1:38PM EST180.002.252.122.21-0.30-11.76%16,82011.82%
GLD240621P001810002023-11-29 2:15PM EST181.002.652.332.430.00-129111.74%
GLD240621P001820002023-11-22 10:49AM EST182.002.902.562.66-1.10-27.50%544311.64%
GLD240621P001830002023-11-22 10:49AM EST183.003.032.802.92-1.37-31.14%163811.57%
GLD240621P001840002023-11-28 12:33PM EST184.003.603.053.200.00-244911.50%
GLD240621P001850002023-12-01 1:26PM EST185.003.553.353.50-0.50-12.35%126,84711.43%
GLD240621P001860002023-11-28 12:30PM EST186.004.203.703.85-0.09-2.10%55711.41%
GLD240621P001870002023-11-30 1:38PM EST187.004.554.004.20-0.31-6.38%18211.35%
GLD240621P001880002023-12-01 10:05AM EST188.004.904.404.55-7.10-59.17%152411.25%
GLD240621P001890002023-11-30 10:17AM EST189.005.854.804.950.00-124411.20%
GLD240621P001900002023-12-01 3:23PM EST190.005.425.205.40-0.60-9.97%643,42611.19%
GLD240621P001910002023-11-28 11:33AM EST191.006.775.655.850.00-4111.14%
GLD240621P001920002023-11-21 10:22AM EST192.008.856.156.300.00-101311.05%
GLD240621P001930002023-12-01 2:10PM EST193.006.906.656.85-0.93-11.88%4734911.09%
GLD240621P001940002023-11-30 3:50PM EST194.008.557.157.400.00-121311.08%
GLD240621P001950002023-12-01 3:47PM EST195.007.857.707.95-1.30-14.21%602111.03%
GLD240621P001960002023-11-30 3:54PM EST196.009.858.308.550.00-224211.03%
GLD240621P001970002023-11-30 3:50PM EST197.0010.558.909.150.00-8512110.98%
GLD240621P001980002023-11-30 9:35AM EST198.0011.359.559.800.00-14010.98%
GLD240621P001990002023-12-01 1:42PM EST199.0010.4510.2010.45-3.63-25.78%443110.94%
GLD240621P002000002023-11-30 9:42AM EST200.0013.0010.7011.250.00-233911.15%
GLD240621P002050002023-12-01 12:49PM EST205.0015.0014.5015.00-1.00-6.25%41211.13%
GLD240621P002100002023-12-01 1:26PM EST210.0019.0018.7019.05-2.75-12.64%50543910.76%
GLD240621P002150002023-11-13 10:00AM EST215.0035.7023.0023.650.00-1011.13%
GLD240621P002200002023-11-14 9:40AM EST220.0037.1827.7528.400.00-27011.50%
GLD240621P002250002023-08-02 10:05AM EST225.0045.4544.9045.200.00-1241.15%
GLD240621P002300002023-06-21 1:56PM EST230.0050.1847.5548.250.00-1039.70%
GLD240621P002350002022-10-18 1:42PM EST235.0081.3168.6573.500.00-1074.33%
GLD240621P002400002023-11-22 9:33AM EST240.0054.5747.6048.300.00-1016.15%
GLD240621P002450002023-08-16 12:57PM EST245.0068.8166.3566.850.00-1052.42%
GLD240621P002500002023-08-16 12:57PM EST250.0073.8171.3571.850.00-15054.36%
GLD240621P002550002023-03-09 1:18PM EST255.0085.1568.0068.750.00--039.47%
GLD240621P002600002023-03-09 1:18PM EST260.0090.1073.1073.800.00--041.20%
GLD240621P002700002023-03-08 2:21PM EST270.00100.9983.0083.750.00--044.12%
GLD240621P002750002023-08-16 2:11PM EST275.0099.2096.3596.850.00-5063.07%
GLD240621P002800002023-08-16 10:52AM EST280.00103.47101.35101.850.00-25064.65%
GLD240621P002900002023-08-16 1:03PM EST290.00113.94111.35111.850.00-6067.66%
GLD240621P002950002023-03-08 12:52PM EST295.00126.12108.00108.750.00--050.95%
GLD240621P003000002023-08-16 2:09PM EST300.00124.14121.35121.850.00-172070.50%
GLD240621P003050002023-10-12 9:27AM EST305.00130.98123.30127.950.00-1069.81%
GLD240621P003100002023-10-12 9:27AM EST310.00136.01128.45132.900.00-1071.24%
GLD240621P003800002023-05-03 9:33AM EST380.00192.45196.60197.950.00-11078.67%