UK markets open in 5 hours 29 minutes

SPDR Gold Shares (GLD)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
185.74+2.30 (+1.25%)
At close: 04:00PM EDT
185.16 -0.58 (-0.31%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLD240621C000800002023-02-15 2:05PM EDT80.0095.00106.35108.050.00-10052.23%
GLD240621C000850002022-09-23 1:24PM EDT85.0074.0972.6076.900.00-330.00%
GLD240621C001000002022-09-12 12:01PM EDT100.0067.2061.4064.200.00-110.00%
GLD240621C001050002023-02-27 4:22PM EDT105.0069.9085.0586.500.00-31149.01%
GLD240621C001100002023-02-02 3:17PM EDT110.0072.5368.2569.200.00-1200.00%
GLD240621C001150002023-03-15 10:16AM EDT115.0068.8575.6577.100.00-1244.47%
GLD240621C001200002023-03-10 4:45PM EDT120.0060.4571.0072.450.00-2342.38%
GLD240621C001250002022-09-23 11:03AM EDT125.0038.6038.0542.250.00-220.00%
GLD240621C001300002023-03-20 3:25PM EDT130.0061.1761.8063.250.00-73538.44%
GLD240621C001350002023-02-28 2:58PM EDT135.0043.9357.3058.750.00-3636.66%
GLD240621C001400002023-03-20 11:53AM EDT140.0051.6752.8554.250.00-23634.85%
GLD240621C001450002023-03-20 3:25PM EDT145.0047.8948.4549.850.00-72533.19%
GLD240621C001500002023-03-23 4:07PM EDT150.0045.2044.1045.55+8.35+22.66%13831.63%
GLD240621C001550002023-03-17 1:55PM EDT155.0038.2239.9041.350.00-36230.16%
GLD240621C001600002023-03-23 9:41AM EDT160.0035.0035.9037.30+4.70+15.51%113928.81%
GLD240621C001650002023-03-21 2:40PM EDT165.0028.3532.4033.150.00-119627.21%
GLD240621C001700002023-03-22 12:36PM EDT170.0025.7028.8029.600.00-93,40526.31%
GLD240621C001750002023-03-22 10:18AM EDT175.0022.4025.5026.300.00-110525.55%
GLD240621C001800002023-03-23 2:57PM EDT180.0022.7022.8523.20+1.95+9.40%4277524.84%
GLD240621C001850002023-03-23 3:50PM EDT185.0020.0720.1020.40+1.59+8.60%1361,87224.29%
GLD240621C001900002023-03-23 3:50PM EDT190.0017.6917.6518.00+2.73+18.25%201,41124.00%
GLD240621C001950002023-03-23 2:05PM EDT195.0015.8815.5515.90+2.98+23.10%6347723.85%
GLD240621C002000002023-03-23 3:14PM EDT200.0013.9013.7014.05+1.45+11.65%7305,02423.78%
GLD240621C002050002023-03-23 3:56PM EDT205.0012.3012.1012.45+1.90+18.27%517623.80%
GLD240621C002100002023-03-23 3:49PM EDT210.0010.8510.7511.05+1.40+14.81%785423.88%
GLD240621C002150002023-03-23 2:15PM EDT215.009.859.609.90+1.70+20.86%22624.09%
GLD240621C002200002023-03-23 3:49PM EDT220.008.658.608.90+0.75+9.49%467324.33%
GLD240621C002250002023-03-23 3:49PM EDT225.007.797.708.00+1.39+21.72%36,98424.56%
GLD240621C002300002023-03-21 10:40AM EDT230.005.956.957.250.00-324024.86%
GLD240621C002350002023-03-23 3:49PM EDT235.006.396.306.55+1.39+27.80%22125.10%
GLD240621C002400002023-03-23 2:15PM EDT240.005.855.705.95+1.25+27.17%113725.39%
GLD240621C002450002023-03-23 3:56PM EDT245.005.255.155.40+1.10+26.51%163225.64%
GLD240621C002500002023-03-23 2:15PM EDT250.004.794.704.95+0.99+26.05%2494225.97%
GLD240621C002550002023-03-22 1:53PM EDT255.003.404.304.500.00-56760426.20%
GLD240621C002600002023-03-21 10:15AM EDT260.003.353.904.150.00-51,05826.53%
GLD240621C002650002023-03-22 1:46PM EDT265.002.873.603.800.00-9516726.78%
GLD240621C002700002023-03-16 1:35PM EDT270.002.343.303.500.00-727527.06%
GLD240621C002750002023-03-13 11:39AM EDT275.001.903.053.250.00-10016227.39%
GLD240621C002800002023-03-17 11:20AM EDT280.002.902.812.98+0.40+16.00%131227.60%
GLD240621C002850002023-03-17 9:44AM EDT285.002.212.602.770.00-36336427.90%
GLD240621C002900002023-03-17 9:35AM EDT290.002.022.412.570.00-20020028.17%
GLD240621C003000002023-03-23 11:43AM EDT300.001.932.082.24+0.08+4.32%102,25228.74%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLD240621P000800002023-02-07 3:56PM EDT80.000.100.030.080.00--230.08%
GLD240621P000850002023-03-15 1:20PM EDT85.000.130.050.140.00-13630.03%
GLD240621P000950002023-01-12 12:20PM EDT95.000.190.080.230.00-5927.88%
GLD240621P001000002023-01-27 3:58PM EDT100.000.220.150.230.00-101625.95%
GLD240621P001050002023-02-21 10:30AM EDT105.000.240.150.220.00-1623.95%
GLD240621P001100002023-03-16 3:21PM EDT110.000.290.190.290.00--1123.12%
GLD240621P001150002022-10-13 1:55PM EDT115.001.070.005.000.00-1640.95%
GLD240621P001200002023-03-15 3:53PM EDT120.000.490.330.450.00-312421.20%
GLD240621P001250002023-03-20 1:34PM EDT125.000.560.440.570.00-407720.35%
GLD240621P001300002023-03-22 2:16PM EDT130.000.700.600.730.00-51619.57%
GLD240621P001350002023-03-21 3:55PM EDT135.001.020.810.940.00-205618.85%
GLD240621P001400002023-03-21 2:01PM EDT140.001.251.071.210.00-18419818.15%
GLD240621P001450002023-03-21 2:21PM EDT145.001.641.411.560.00-831,08917.49%
GLD240621P001500002023-03-17 10:36AM EDT150.002.201.852.010.00-226316.86%
GLD240621P001550002023-03-23 12:56PM EDT155.002.432.432.59-0.42-14.74%422716.28%
GLD240621P001600002023-03-21 12:16PM EDT160.003.753.153.400.00-33,38215.86%
GLD240621P001650002023-03-23 12:56PM EDT165.004.164.154.35-0.84-16.80%813,58015.35%
GLD240621P001700002023-03-17 10:59AM EDT170.006.105.355.600.00-13,69014.97%
GLD240621P001750002023-03-21 2:38PM EDT175.008.376.907.150.00-116914.64%
GLD240621P001800002023-03-23 1:48PM EDT180.008.808.759.05-0.60-6.38%14,77114.37%
GLD240621P001850002023-03-23 1:56PM EDT185.0010.9511.0011.30-1.59-12.68%36,03814.14%
GLD240621P001900002023-03-23 1:56PM EDT190.0013.8013.5513.90-0.45-3.16%3036413.93%
GLD240621P001950002023-03-23 1:56PM EDT195.0016.4516.5016.85-1.75-9.62%36313.75%
GLD240621P002000002023-03-22 1:17PM EDT200.0022.4019.7520.100.00-151813.53%
GLD240621P002050002023-03-23 9:30AM EDT205.0024.4523.3523.70-1.71-6.54%52013.39%
GLD240621P002100002023-03-23 9:53AM EDT210.0028.0027.1527.55-0.55-1.93%5513.21%
GLD240621P002150002022-10-18 2:41PM EDT215.0061.2948.7053.500.00-1041.94%
GLD240621P002250002022-10-18 2:53PM EDT225.0072.3158.6563.500.00-4045.31%
GLD240621P002300002023-01-20 10:33AM EDT230.0051.1757.7059.350.00-10035.50%
GLD240621P002350002022-10-18 2:42PM EDT235.0081.3168.6573.500.00-1048.38%
GLD240621P002400002022-10-18 2:44PM EDT240.0086.4473.6578.500.00-26049.83%
GLD240621P002450002022-10-20 10:16AM EDT245.0092.4179.7084.500.00-1052.44%
GLD240621P002500002023-03-08 3:20PM EDT250.0081.0263.5065.000.00-2015.99%
GLD240621P002550002023-03-09 2:18PM EDT255.0085.1568.5070.050.00--017.02%
GLD240621P002600002023-03-09 2:18PM EDT260.0090.1073.5075.050.00--017.82%
GLD240621P002700002023-03-08 3:21PM EDT270.00100.9983.4585.050.00--019.36%
GLD240621P002750002023-03-10 10:31AM EDT275.00102.9688.5090.050.00--920.09%
GLD240621P002800002023-03-09 2:13PM EDT280.00109.8493.4595.000.00--020.58%
GLD240621P002900002023-03-08 3:14PM EDT290.00121.03103.50105.050.00--022.19%
GLD240621P002950002023-03-08 1:52PM EDT295.00126.12108.45110.000.00--022.61%
GLD240621P003000002023-03-08 3:18PM EDT300.00131.06113.45114.950.00--022.99%