UK markets open in 4 hours 59 minutes

SPDR Gold Shares (GLD)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
220.34+0.75 (+0.34%)
At close: 04:00PM EDT
220.26 -0.08 (-0.04%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLD240621C000800002024-04-15 2:55PM EDT80.00140.66140.70140.900.00-3409117.38%
GLD240621C000850002024-04-11 1:41PM EDT85.00133.60135.75136.000.00-6146113.48%
GLD240621C000900002024-04-05 3:35PM EDT90.00125.85130.80131.050.00-2142108.74%
GLD240621C000950002023-09-20 9:43AM EDT95.0088.1491.1591.850.00-12650.00%
GLD240621C001000002024-01-17 11:46AM EDT100.0088.3087.4587.900.00-2160.00%
GLD240621C001050002024-04-05 12:25PM EDT105.00111.25115.95116.150.00-13894.63%
GLD240621C001100002024-03-13 1:50PM EDT110.0092.92107.75108.050.00-10560.00%
GLD240621C001150002023-10-18 1:31PM EDT115.0069.9571.5072.150.00-180.00%
GLD240621C001200002024-04-10 10:43AM EDT120.0098.30101.10101.350.00-105182.57%
GLD240621C001250002024-04-05 3:41PM EDT125.0091.1596.1596.400.00-18578.54%
GLD240621C001300002024-04-05 3:50PM EDT130.0086.3091.2091.450.00-18474.59%
GLD240621C001350002024-04-05 3:55PM EDT135.0081.3586.2586.500.00-23170.70%
GLD240621C001400002024-04-11 10:05AM EDT140.0078.4081.3081.550.00-9610266.87%
GLD240621C001450002024-03-25 12:41PM EDT145.0058.2276.3576.600.00-516363.09%
GLD240621C001500002024-04-16 9:45AM EDT150.0071.5071.4071.650.00-235659.38%
GLD240621C001550002024-04-15 3:54PM EDT155.0067.3166.5066.700.00-311855.93%
GLD240621C001580002023-12-29 1:57PM EDT158.0037.4033.2033.700.00-11100.00%
GLD240621C001590002023-12-29 1:57PM EDT159.0036.4532.2532.750.00-340.00%
GLD240621C001600002024-04-08 9:30AM EDT160.0057.4561.5561.750.00-221552.27%
GLD240621C001610002024-04-05 12:49PM EDT161.0056.0060.5560.750.00-1351.45%
GLD240621C001620002024-01-25 12:20PM EDT162.0028.4529.1029.550.00-420.00%
GLD240621C001630002024-04-01 1:28PM EDT163.0046.0058.5558.800.00-11250.05%
GLD240621C001640002024-01-25 12:19PM EDT164.0026.5527.1027.600.00-370.00%
GLD240621C001650002024-04-18 9:34AM EDT165.0057.6056.6056.80-3.18-5.23%110749.49%
GLD240621C001660002024-04-02 1:53PM EDT166.0045.4955.6055.850.00-31049.08%
GLD240621C001670002024-01-25 12:21PM EDT167.0023.6524.1524.700.00-11290.00%
GLD240621C001680002024-02-22 10:54AM EDT168.0022.5034.5534.850.00-1350.00%
GLD240621C001690002024-04-05 1:18PM EDT169.0048.0552.6552.850.00-11,39346.63%
GLD240621C001700002024-04-17 11:47AM EDT170.0052.3551.6551.850.00-33,50045.81%
GLD240621C001710002024-02-23 1:57PM EDT171.0020.7531.6031.900.00-1200.00%
GLD240621C001720002024-04-16 2:01PM EDT172.0050.2749.6549.900.00-31244.58%
GLD240621C001730002024-04-03 3:39PM EDT173.0041.4848.7048.900.00-18843.77%
GLD240621C001740002024-04-16 11:37AM EDT174.0048.3247.7047.950.00-12143.32%
GLD240621C001750002024-04-16 9:57AM EDT175.0045.7046.7046.900.00-136642.16%
GLD240621C001760002024-04-18 10:12AM EDT176.0046.1045.7045.95+3.00+6.96%116141.71%
GLD240621C001770002024-04-10 11:03AM EDT177.0041.7044.7544.950.00-15040.91%
GLD240621C001780002024-04-12 3:25PM EDT178.0040.4843.7544.000.00-111840.44%
GLD240621C001790002024-04-12 1:52PM EDT179.0040.4942.7543.000.00-110539.64%
GLD240621C001800002024-04-16 2:56PM EDT180.0043.1541.8042.000.00-382,29938.84%
GLD240621C001810002024-04-12 2:45PM EDT181.0037.0540.8041.000.00-281,05538.04%
GLD240621C001820002024-04-17 10:49AM EDT182.0041.4039.8040.050.00-114837.55%
GLD240621C001830002024-04-15 12:54PM EDT183.0037.2538.8039.050.00-57236.76%
GLD240621C001840002024-04-18 12:45PM EDT184.0038.5037.8538.05+2.20+6.06%1941335.95%
GLD240621C001850002024-04-17 10:31AM EDT185.0037.9936.8537.050.00-412,15435.16%
GLD240621C001860002024-04-18 12:49PM EDT186.0036.4135.8536.10-0.59-1.59%371,58934.66%
GLD240621C001870002024-04-18 2:22PM EDT187.0035.1034.9035.100.00-8640533.85%
GLD240621C001880002024-04-18 12:52PM EDT188.0034.2533.9034.10+3.65+11.93%2695833.05%
GLD240621C001890002024-04-18 2:23PM EDT189.0033.1532.9533.15-0.90-2.64%11836032.53%
GLD240621C001900002024-04-18 1:52PM EDT190.0032.3531.9532.15+0.90+2.86%1211,44231.73%
GLD240621C001910002024-04-18 12:44PM EDT191.0031.5630.9531.20+1.36+4.50%1351231.19%
GLD240621C001920002024-04-18 12:44PM EDT192.0030.5630.0030.20+1.63+5.63%161,16430.38%
GLD240621C001930002024-04-18 12:44PM EDT193.0029.5629.0029.25-3.28-9.99%1662729.83%
GLD240621C001940002024-04-18 12:44PM EDT194.0028.6028.0528.25+0.15+0.53%161,28929.02%
GLD240621C001950002024-04-17 3:51PM EDT195.0026.6027.1027.300.00-1010,06528.45%
GLD240621C001960002024-04-18 12:44PM EDT196.0026.6926.1026.35-0.36-1.33%171,79827.87%
GLD240621C001970002024-04-17 10:03AM EDT197.0026.2525.1525.400.00-11,75727.28%
GLD240621C001980002024-04-18 3:53PM EDT198.0024.3524.2024.40+0.66+2.79%13,26126.45%
GLD240621C001990002024-04-17 3:27PM EDT199.0024.2723.2523.45+1.72+7.63%11,38225.84%
GLD240621C002000002024-04-18 4:01PM EDT200.0022.4022.3022.50+0.50+2.28%8035,51425.23%
GLD240621C002050002024-04-18 10:12AM EDT205.0018.0517.7017.90+0.70+4.03%316,03022.52%
GLD240621C002100002024-04-18 4:14PM EDT210.0013.5013.4513.60+0.50+3.85%5328,04820.29%
GLD240621C002150002024-04-18 4:10PM EDT215.009.859.759.90+0.35+3.68%16218,25918.99%
GLD240621C002200002024-04-18 3:59PM EDT220.006.906.856.95+0.20+2.99%64117,01618.43%
GLD240621C002250002024-04-18 3:54PM EDT225.004.744.704.80+0.09+1.94%3289,14518.50%
GLD240621C002300002024-04-18 3:49PM EDT230.003.213.153.25+0.06+1.90%2569,12118.75%
GLD240621C002350002024-04-18 3:49PM EDT235.002.202.192.23+0.02+0.92%933,85519.33%
GLD240621C002400002024-04-18 3:50PM EDT240.001.511.481.50-0.02-1.31%59125,01519.81%
GLD240621C002450002024-04-18 3:54PM EDT245.001.051.031.07-0.02-1.87%5695320.67%
GLD240621C002500002024-04-18 12:53PM EDT250.000.790.740.77+0.02+2.60%634,87921.50%
GLD240621C002550002024-04-18 1:18PM EDT255.000.570.530.570.00-801,12522.39%
GLD240621C002600002024-04-18 2:59PM EDT260.000.410.400.43-0.04-8.89%5543,13623.29%
GLD240621C002650002024-04-18 9:51AM EDT265.000.320.310.33-0.02-5.88%141,18724.20%
GLD240621C002700002024-04-18 10:50AM EDT270.000.250.240.27-0.02-7.41%13,30725.27%
GLD240621C002750002024-04-18 1:33PM EDT275.000.200.200.22-0.09-31.03%5427426.27%
GLD240621C002800002024-04-16 1:36PM EDT280.000.180.170.19-0.13-41.94%21,79927.39%
GLD240621C002850002024-04-18 10:28AM EDT285.000.150.140.16-0.04-21.05%105,36228.37%
GLD240621C002900002024-04-17 10:44AM EDT290.000.170.120.140.00-136729.44%
GLD240621C002950002024-04-17 10:53AM EDT295.000.140.110.120.00-153430.37%
GLD240621C003000002024-04-18 3:05PM EDT300.000.110.090.110.00-1,0106,95831.49%
GLD240621C003050002024-04-12 10:18AM EDT305.000.300.080.090.00-15329932.13%
GLD240621C003100002024-04-15 9:30AM EDT310.000.110.070.080.00-1058133.01%
GLD240621C003150002024-04-12 11:11AM EDT315.000.230.060.070.00-213633.89%
GLD240621C003200002024-04-15 11:07AM EDT320.000.080.050.070.00-324235.16%
GLD240621C003250002024-04-16 3:13PM EDT325.000.080.050.060.00-321335.74%
GLD240621C003300002024-04-15 3:51PM EDT330.000.100.040.060.00-240037.01%
GLD240621C003350002024-04-09 11:30AM EDT335.000.050.040.050.00-22637.50%
GLD240621C003400002024-04-18 3:05PM EDT340.000.040.030.05-0.02-33.33%7611038.67%
GLD240621C003450002024-04-17 3:04PM EDT345.000.040.030.040.00-3364938.87%
GLD240621C003500002024-04-15 10:02AM EDT350.000.050.030.040.00-211740.04%
GLD240621C003550002024-04-12 10:38AM EDT355.000.110.030.040.00-15041.02%
GLD240621C003600002024-04-18 12:39PM EDT360.000.030.020.04-0.06-66.67%194342.19%
GLD240621C003650002024-04-17 12:22PM EDT365.000.020.020.030.00-116241.99%
GLD240621C003700002024-04-18 12:39PM EDT370.000.020.020.03-0.02-50.00%119042.97%
GLD240621C003750002024-04-16 11:37AM EDT375.000.040.020.030.00-2545843.95%
GLD240621C003800002024-04-12 2:59PM EDT380.000.030.020.030.00-11234544.92%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLD240621P000800002024-01-22 10:47AM EDT80.000.010.000.010.00-4034973.44%
GLD240621P000850002023-07-27 3:55PM EDT85.000.010.010.020.00-511875.00%
GLD240621P000900002024-01-22 2:49PM EDT90.000.010.000.010.00-17626865.63%
GLD240621P000950002023-06-07 9:35AM EDT95.000.030.000.060.00-8818171.09%
GLD240621P001000002024-04-09 10:56AM EDT100.000.010.000.010.00-19057.81%
GLD240621P001050002024-03-12 11:23AM EDT105.000.010.000.010.00-110054.69%
GLD240621P001100002024-01-19 2:43PM EDT110.000.030.010.020.00-8,96910,48555.47%
GLD240621P001150002024-03-22 12:31PM EDT115.000.010.000.010.00-10010850.78%
GLD240621P001200002024-03-01 2:07PM EDT120.000.020.000.010.00-142047.66%
GLD240621P001250002024-03-06 12:12PM EDT125.000.020.000.000.00-353225.00%
GLD240621P001300002024-03-11 3:38PM EDT130.000.020.000.010.00-566541.41%
GLD240621P001350002024-04-12 1:13PM EDT135.000.010.000.010.00-26,05139.06%
GLD240621P001400002024-04-18 2:18PM EDT140.000.010.000.010.00-1,62966235.94%
GLD240621P001450002024-04-17 3:23PM EDT145.000.020.010.020.00-36,08935.55%
GLD240621P001500002024-04-03 12:33PM EDT150.000.030.010.020.00-4722,58332.81%
GLD240621P001550002024-04-10 10:09AM EDT155.000.020.020.030.00-21,30531.64%
GLD240621P001580002024-04-03 12:48PM EDT158.000.040.020.030.00-22930.08%
GLD240621P001590002024-04-11 12:24PM EDT159.000.020.020.030.00-6520829.49%
GLD240621P001600002024-04-15 12:33PM EDT160.000.030.020.030.00-486,16729.10%
GLD240621P001610002024-04-15 12:33PM EDT161.000.030.020.030.00-3318528.52%
GLD240621P001620002024-04-15 3:29PM EDT162.000.040.020.030.00-668627.93%
GLD240621P001630002024-04-17 9:42AM EDT163.000.020.030.040.00-303128.32%
GLD240621P001640002024-04-08 3:11PM EDT164.000.040.030.040.00-163527.83%
GLD240621P001650002024-04-16 3:09PM EDT165.000.030.030.040.00-2289,35327.34%
GLD240621P001660002024-04-16 3:09PM EDT166.000.030.030.040.00-22894926.76%
GLD240621P001670002024-04-05 3:03PM EDT167.000.040.030.040.00-161,09426.27%
GLD240621P001680002024-04-10 3:07PM EDT168.000.040.030.040.00-687,26125.78%
GLD240621P001690002024-04-18 3:04PM EDT169.000.040.040.050.00-335,41525.98%
GLD240621P001700002024-04-12 3:33PM EDT170.000.050.040.050.00-19,50625.39%
GLD240621P001710002024-04-16 3:06PM EDT171.000.040.040.050.00-4996324.90%
GLD240621P001720002024-04-11 10:47AM EDT172.000.050.040.050.00-11,83924.41%
GLD240621P001730002024-04-17 9:41AM EDT173.000.050.040.050.00-2047123.83%
GLD240621P001740002024-04-15 10:24AM EDT174.000.070.050.060.00-81,71723.93%
GLD240621P001750002024-04-17 9:47AM EDT175.000.050.050.060.00-1798723.34%
GLD240621P001760002024-04-15 2:22PM EDT176.000.080.050.060.00-137722.85%
GLD240621P001770002024-04-17 1:56PM EDT177.000.050.050.060.00-22,11222.36%
GLD240621P001780002024-04-17 1:19PM EDT178.000.060.060.070.00-13,44022.27%
GLD240621P001790002024-04-11 9:32AM EDT179.000.070.060.070.00-5490821.78%
GLD240621P001800002024-04-18 9:30AM EDT180.000.050.060.07-0.01-16.67%411,89121.24%
GLD240621P001810002024-04-16 12:40PM EDT181.000.080.070.080.00-22,07421.09%
GLD240621P001820002024-04-16 1:46PM EDT182.000.080.070.080.00-21,29220.61%
GLD240621P001830002024-04-15 11:22AM EDT183.000.130.070.090.00-201,97020.41%
GLD240621P001840002024-04-18 9:32AM EDT184.000.090.080.10-0.04-30.77%72,73320.17%
GLD240621P001850002024-04-17 12:43PM EDT185.000.090.090.100.00-212,10119.63%
GLD240621P001860002024-04-11 4:04PM EDT186.000.090.090.110.00-11,14219.39%
GLD240621P001870002024-04-16 12:26PM EDT187.000.130.100.120.00-15,92019.09%
GLD240621P001880002024-04-15 9:39AM EDT188.000.180.100.130.00-102,42718.80%
GLD240621P001890002024-04-17 12:39PM EDT189.000.130.110.140.00-12,25418.46%
GLD240621P001900002024-04-18 9:30AM EDT190.000.130.120.15-0.01-7.14%13,45818.12%
GLD240621P001910002024-04-18 3:05PM EDT191.000.140.140.16-0.16-53.33%145817.77%
GLD240621P001920002024-04-18 3:30PM EDT192.000.170.150.18-0.09-34.62%241,35917.58%
GLD240621P001930002024-04-15 11:22AM EDT193.000.290.170.190.00-2172717.19%
GLD240621P001940002024-04-12 1:51PM EDT194.000.370.190.210.00-82,04316.92%
GLD240621P001950002024-04-18 3:45PM EDT195.000.220.210.23-0.02-8.33%257,94816.63%
GLD240621P001960002024-04-18 4:13PM EDT196.000.240.240.26-0.08-25.00%22,19716.43%
GLD240621P001970002024-04-17 9:51AM EDT197.000.250.260.290.00-22,25716.19%
GLD240621P001980002024-04-18 12:50PM EDT198.000.290.300.32-0.08-21.62%23,10515.92%
GLD240621P001990002024-04-18 4:13PM EDT199.000.340.340.36-0.04-10.53%613,54915.70%
GLD240621P002000002024-04-18 4:13PM EDT200.000.410.390.40-0.05-10.87%25118,87715.45%
GLD240621P002050002024-04-18 3:58PM EDT205.000.750.740.76-0.11-12.79%39111,18314.61%
GLD240621P002100002024-04-18 3:41PM EDT210.001.481.451.48-0.19-11.38%6669,78814.07%
GLD240621P002150002024-04-18 2:58PM EDT215.002.752.732.79-0.31-10.13%1495,95913.79%
GLD240621P002200002024-04-18 3:38PM EDT220.004.904.804.90-0.40-7.55%6812,40113.79%
GLD240621P002250002024-04-18 3:57PM EDT225.007.717.707.85-0.49-5.98%8782913.97%
GLD240621P002300002024-04-18 3:49PM EDT230.0011.3511.3011.45-0.57-4.78%1061914.03%
GLD240621P002350002024-04-18 10:00AM EDT235.0014.9015.4515.60-0.05-0.33%26614.12%
GLD240621P002400002024-04-15 3:14PM EDT240.0020.4419.9520.100.00-36914.08%
GLD240621P002450002024-04-16 10:24AM EDT245.0025.9524.7024.900.00-63114.67%
GLD240621P002500002024-04-16 3:59PM EDT250.0028.8529.6029.800.00-83015.43%
GLD240621P002550002024-04-12 10:56AM EDT255.0030.9534.6034.800.00-34017.38%
GLD240621P002600002024-04-12 10:30AM EDT260.0036.7039.6039.800.00-1019.29%
GLD240621P002700002024-04-11 9:48AM EDT270.0052.6549.5549.800.00-20022.95%
GLD240621P002750002023-08-16 3:11PM EDT275.0099.2096.3596.850.00-50162.49%
GLD240621P002800002023-08-16 11:52AM EDT280.00103.47101.35101.850.00-250165.87%
GLD240621P002900002024-04-12 1:42PM EDT290.0072.1169.5569.800.00-50029.59%
GLD240621P002950002023-03-08 1:52PM EDT295.00126.12108.00108.750.00--0152.94%
GLD240621P003000002024-04-12 3:43PM EDT300.0083.1179.6079.800.00-13032.62%
GLD240621P003050002023-10-12 10:27AM EDT305.00130.98123.30127.950.00-10178.58%
GLD240621P003100002023-10-12 10:27AM EDT310.00136.01128.45132.900.00-10181.52%
GLD240621P003750002024-03-21 10:55AM EDT375.00173.05154.55154.800.00--051.86%
GLD240621P003800002024-04-18 12:21PM EDT380.00159.35159.55159.80-33.10-17.20%1053.03%