UK markets open in 3 hours 34 minutes

SPDR Gold Shares (GLD)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
224.23-0.33 (-0.15%)
At close: 04:00PM EDT
224.17 -0.06 (-0.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLD240719C001000002024-04-18 12:50PM EDT100.00121.78124.15124.400.00-121373.83%
GLD240719C001200002024-04-19 1:40PM EDT120.00103.260.000.000.00-190.00%
GLD240719C001250002024-01-11 1:17PM EDT125.0064.9765.0065.500.00-420.00%
GLD240719C001300002023-12-21 2:05PM EDT130.0062.5961.0061.350.00--50.00%
GLD240719C001500002024-05-17 9:36AM EDT150.0073.2575.3575.500.00-2015164.04%
GLD240719C001550002023-12-15 3:31PM EDT155.0036.5538.5038.900.00-110.00%
GLD240719C001600002023-12-04 11:32AM EDT160.0033.5233.0033.250.00--10.00%
GLD240719C001650002024-04-12 12:06PM EDT165.0058.6555.2055.400.00-1110.00%
GLD240719C001660002023-12-18 11:01AM EDT166.0027.0525.7026.050.00-190.00%
GLD240719C001670002023-12-18 11:14AM EDT167.0025.9024.7525.150.00--20.00%
GLD240719C001680002024-02-14 11:14AM EDT168.0020.1534.6034.900.00-1190.00%
GLD240719C001690002024-04-11 3:06PM EDT169.0052.0251.2551.450.00-1110.00%
GLD240719C001700002024-03-21 10:06AM EDT170.0035.3553.0053.300.00-5280.00%
GLD240719C001710002023-12-18 11:10AM EDT171.0022.4021.1521.500.00-39550.00%
GLD240719C001720002024-03-01 10:45AM EDT172.0021.5536.2536.550.00-12460.00%
GLD240719C001730002024-03-01 10:41AM EDT173.0020.7535.3035.550.00-15150.00%
GLD240719C001740002024-04-18 1:06PM EDT174.0049.1850.9051.150.00-508541.48%
GLD240719C001750002024-05-17 9:51AM EDT175.0048.4050.6050.750.00-24045.94%
GLD240719C001760002024-05-03 10:02AM EDT176.0038.3549.6549.750.00-6511545.12%
GLD240719C001770002024-04-26 10:32AM EDT177.0041.3548.6548.750.00-13244.30%
GLD240719C001780002024-04-19 3:44PM EDT178.0045.550.000.000.00-260.00%
GLD240719C001790002024-05-16 11:23AM EDT179.0042.8446.6546.800.00-51743.04%
GLD240719C001800002024-05-21 1:27PM EDT180.0045.5945.7045.80+0.42+0.93%310042.22%
GLD240719C001810002024-05-15 3:06PM EDT181.0041.4544.7044.800.00-302541.41%
GLD240719C001820002024-03-08 1:49PM EDT182.0024.2035.6036.000.00-3110.00%
GLD240719C001830002024-05-21 1:27PM EDT183.0042.6542.7042.80+0.42+0.99%3739.78%
GLD240719C001840002024-04-12 12:23PM EDT184.0038.9036.4036.650.00-10140.00%
GLD240719C001850002024-05-16 3:25PM EDT185.0036.9240.7540.850.00-513138.50%
GLD240719C001860002024-05-02 3:04PM EDT186.0029.5039.7539.850.00-33237.70%
GLD240719C001870002024-05-09 12:56PM EDT187.0030.4838.7538.850.00-215836.89%
GLD240719C001880002024-05-21 11:36AM EDT188.0038.3337.7537.90-0.57-1.47%133136.39%
GLD240719C001890002024-05-02 11:53AM EDT189.0025.8536.8036.900.00-148535.58%
GLD240719C001900002024-05-21 12:33PM EDT190.0035.7135.8035.90-0.46-1.27%235,95034.78%
GLD240719C001910002024-05-17 2:19PM EDT191.0034.1534.8034.900.00-271533.96%
GLD240719C001920002024-05-15 11:11AM EDT192.0029.9733.8033.950.00-141933.45%
GLD240719C001930002024-04-10 1:07PM EDT193.0025.7527.6027.800.00-13860.00%
GLD240719C001940002024-05-17 10:35AM EDT194.0030.3031.8531.950.00-247031.82%
GLD240719C001950002024-05-21 3:25PM EDT195.0031.1030.8531.00-0.10-0.32%102,61831.30%
GLD240719C001960002024-05-20 3:39PM EDT196.0030.7829.9030.000.00-139230.48%
GLD240719C001970002024-05-21 2:37PM EDT197.0028.6028.9029.00+0.60+2.14%543529.66%
GLD240719C001980002024-05-20 3:54PM EDT198.0028.3727.9528.050.00-626629.10%
GLD240719C001990002024-05-14 3:54PM EDT199.0021.2426.9527.050.00-157828.28%
GLD240719C002000002024-05-21 11:45AM EDT200.0026.1426.0026.10-0.62-2.32%4352,72127.71%
GLD240719C002050002024-05-21 2:14PM EDT205.0020.9021.1521.30-1.55-6.90%36,82824.45%
GLD240719C002100002024-05-21 3:29PM EDT210.0016.7016.5516.65-0.34-2.00%17010,05521.48%
GLD240719C002150002024-05-21 2:40PM EDT215.0012.0612.3012.40-0.59-4.66%2610,00119.34%
GLD240719C002200002024-05-21 4:10PM EDT220.008.718.658.80-0.29-3.22%11529,49618.15%
GLD240719C002250002024-05-21 3:54PM EDT225.005.935.855.95-0.41-6.47%39916,00317.56%
GLD240719C002300002024-05-21 3:30PM EDT230.003.903.803.90-0.40-9.30%15816,47017.50%
GLD240719C002350002024-05-21 3:42PM EDT235.002.492.472.51-0.31-11.07%1,29917,00317.74%
GLD240719C002400002024-05-21 3:58PM EDT240.001.591.581.61-0.26-14.05%3,5518,30518.18%
GLD240719C002450002024-05-21 1:55PM EDT245.000.991.021.04-0.21-17.50%1651,17218.74%
GLD240719C002500002024-05-21 3:58PM EDT250.000.680.670.70-0.17-20.00%8755,45919.51%
GLD240719C002550002024-05-21 3:14PM EDT255.000.460.460.47-0.20-30.30%1,00489820.20%
GLD240719C002600002024-05-21 3:01PM EDT260.000.320.320.34-0.16-33.33%43,62521.14%
GLD240719C002650002024-05-20 12:51PM EDT265.000.330.230.250.00-236022.07%
GLD240719C002700002024-05-21 10:53AM EDT270.000.210.170.19-0.05-19.23%629523.02%
GLD240719C002750002024-05-21 2:11PM EDT275.000.140.130.15-0.05-26.32%51,23324.02%
GLD240719C002800002024-05-20 3:59PM EDT280.000.150.100.120.00-50259925.00%
GLD240719C002850002024-05-16 1:34PM EDT285.000.080.080.100.00-142826.07%
GLD240719C002900002024-05-13 11:02AM EDT290.000.070.070.080.00-117526.91%
GLD240719C002950002024-05-21 10:22AM EDT295.000.070.060.07+0.02+40.00%215527.98%
GLD240719C003000002024-05-20 9:49AM EDT300.000.070.050.060.00-711,94528.91%
GLD240719C003200002024-05-17 11:50AM EDT320.000.050.020.040.00-2233.01%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLD240719P001050002024-03-22 3:50PM EDT105.000.010.000.010.00-10010057.81%
GLD240719P001100002024-01-30 12:52PM EDT110.000.020.000.000.00--325.00%
GLD240719P001150002024-03-06 4:47PM EDT115.000.020.000.010.00-218551.56%
GLD240719P001200002024-01-24 1:20PM EDT120.000.020.010.030.00--353.91%
GLD240719P001250002024-03-21 3:23PM EDT125.000.020.000.010.00-2547.66%
GLD240719P001300002024-05-17 3:35PM EDT130.000.010.000.010.00-1,0001,00744.53%
GLD240719P001350002024-05-16 2:43PM EDT135.000.010.000.010.00-1,0001,00441.41%
GLD240719P001400002024-05-21 2:41PM EDT140.000.010.000.010.00-1,00053339.06%
GLD240719P001450002024-05-20 9:30AM EDT145.000.020.010.020.00-510938.67%
GLD240719P001500002024-05-20 9:30AM EDT150.000.020.010.020.00-51035.55%
GLD240719P001550002024-04-10 10:14AM EDT155.000.030.010.020.00-23624033.01%
GLD240719P001600002024-04-10 10:14AM EDT160.000.040.020.030.00-101531.64%
GLD240719P001650002024-05-17 2:37PM EDT165.000.030.020.030.00-13928229.10%
GLD240719P001660002024-05-17 11:26AM EDT166.000.030.020.030.00-27628.52%
GLD240719P001670002024-05-08 3:32PM EDT167.000.030.020.030.00-15427.93%
GLD240719P001680002024-05-17 11:30AM EDT168.000.040.030.040.00-123228.32%
GLD240719P001690002024-05-20 3:07PM EDT169.000.040.030.040.00-326427.83%
GLD240719P001700002024-05-17 3:05PM EDT170.000.040.030.040.00-331,02827.34%
GLD240719P001710002024-05-15 3:04PM EDT171.000.040.030.040.00-1693726.76%
GLD240719P001720002024-05-17 12:05PM EDT172.000.040.030.040.00-2555,51126.27%
GLD240719P001730002024-05-16 3:04PM EDT173.000.040.030.040.00-334,70425.78%
GLD240719P001740002024-05-20 3:59PM EDT174.000.040.030.040.00-174,19925.20%
GLD240719P001750002024-05-21 3:04PM EDT175.000.040.030.040.00-161,66924.71%
GLD240719P001760002024-05-02 11:27AM EDT176.000.060.040.050.00-1534824.81%
GLD240719P001770002024-04-25 3:28PM EDT177.000.070.040.050.00-178124.32%
GLD240719P001780002024-05-13 3:55PM EDT178.000.050.040.050.00-1512923.83%
GLD240719P001790002024-05-03 11:17AM EDT179.000.070.040.050.00-1831523.24%
GLD240719P001800002024-05-20 9:32AM EDT180.000.050.040.050.00-57,95822.75%
GLD240719P001810002024-05-21 2:39PM EDT181.000.050.050.06-0.01-16.67%12,32722.75%
GLD240719P001820002024-05-02 10:13AM EDT182.000.110.050.060.00-143022.27%
GLD240719P001830002024-05-08 11:22AM EDT183.000.070.050.060.00-13,29821.73%
GLD240719P001840002024-04-16 12:58PM EDT184.000.160.060.070.00-327321.68%
GLD240719P001850002024-05-17 10:26AM EDT185.000.050.050.060.00-53,27820.70%
GLD240719P001860002024-05-16 12:39PM EDT186.000.060.050.070.00-18120.61%
GLD240719P001870002024-04-29 10:43AM EDT187.000.120.060.070.00-612020.07%
GLD240719P001880002024-05-01 3:54PM EDT188.000.140.060.070.00-701,24719.53%
GLD240719P001890002024-05-17 2:19PM EDT189.000.080.060.070.00-239919.04%
GLD240719P001900002024-05-21 1:54PM EDT190.000.080.070.080.00-218,44118.85%
GLD240719P001910002024-05-15 11:30AM EDT191.000.090.070.080.00-240818.36%
GLD240719P001920002024-05-15 3:41PM EDT192.000.110.070.090.00-11,55818.12%
GLD240719P001930002024-05-20 1:10PM EDT193.000.110.080.090.00-12,47717.58%
GLD240719P001940002024-05-13 3:09PM EDT194.000.190.090.100.00-5045217.33%
GLD240719P001950002024-05-21 1:09PM EDT195.000.110.090.11-0.01-8.33%110,56917.04%
GLD240719P001960002024-05-17 9:30AM EDT196.000.150.100.120.00-1004,14016.75%
GLD240719P001970002024-05-20 11:50AM EDT197.000.160.110.130.00-1866716.41%
GLD240719P001980002024-05-15 2:19PM EDT198.000.200.120.140.00-11,11016.07%
GLD240719P001990002024-05-21 11:30AM EDT199.000.150.140.16-0.04-21.05%1054315.87%
GLD240719P002000002024-05-21 2:39PM EDT200.000.160.160.17-0.02-11.11%818,04315.48%
GLD240719P002050002024-05-21 3:58PM EDT205.000.300.300.32-0.03-9.09%3915,76414.36%
GLD240719P002100002024-05-21 3:40PM EDT210.000.640.630.66-0.05-7.25%24814,56413.56%
GLD240719P002150002024-05-21 3:58PM EDT215.001.361.361.39-0.10-6.85%14311,39213.09%
GLD240719P002200002024-05-21 3:57PM EDT220.002.732.742.77-0.12-4.21%1,1373,85812.85%
GLD240719P002250002024-05-21 3:32PM EDT225.004.904.955.00-0.06-1.21%2213,24212.79%
GLD240719P002300002024-05-21 3:32PM EDT230.007.958.008.10+0.05+0.63%14234612.79%
GLD240719P002350002024-05-20 2:55PM EDT235.0011.3511.8011.900.00-93312.68%
GLD240719P002400002024-05-20 1:26PM EDT240.0015.5816.1016.200.00-1112.22%
GLD240719P002450002024-05-21 3:54PM EDT245.0020.8020.8020.90-4.26-17.00%12011.79%
GLD240719P002500002024-05-03 10:02AM EDT250.0037.5025.7525.850.00-20012.99%
GLD240719P002550002024-04-24 2:48PM EDT255.0040.1530.7530.850.00-15014.99%
GLD240719P002600002024-04-12 11:01AM EDT260.0035.6541.1541.400.00-34047.00%
GLD240719P002700002024-04-24 2:20PM EDT270.0055.0745.7545.850.00--020.51%
GLD240719P002800002024-04-11 10:14AM EDT280.0063.0861.1561.400.00-1058.81%
GLD240719P003000002024-04-11 10:14AM EDT300.0083.1181.1581.400.00--069.39%