UK markets close in 3 hours 56 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
219.95 -0.39 (-0.18%)
Pre-market: 07:34AM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLD240816C001200002024-03-07 4:42PM EDT120.0082.5296.9597.250.00-1000.00%
GLD240816C001250002024-04-09 12:11PM EDT125.0094.000.000.000.00-140.00%
GLD240816C001400002024-03-15 1:46PM EDT140.0062.7279.0579.500.00--40.00%
GLD240816C001500002024-03-28 11:14AM EDT150.0057.750.000.000.00-560.00%
GLD240816C001550002024-03-15 10:16AM EDT155.0048.6064.3564.800.00-110.00%
GLD240816C001600002024-02-09 11:30AM EDT160.0031.6045.0045.500.00--10.00%
GLD240816C001700002024-04-02 9:30AM EDT170.0042.400.000.000.00-180.00%
GLD240816C001750002024-04-12 2:05PM EDT175.0046.150.000.000.00-1350.00%
GLD240816C001760002024-04-12 12:35PM EDT176.0046.380.000.000.00-15550.00%
GLD240816C001770002024-02-29 11:44AM EDT177.0017.5032.0532.350.00-7877590.00%
GLD240816C001780002024-01-17 3:28PM EDT178.0015.1514.2514.550.00-160.00%
GLD240816C001790002024-01-17 11:04AM EDT179.0015.0513.3013.400.00--60.00%
GLD240816C001800002024-04-15 2:55PM EDT180.0043.180.000.000.00-4250.00%
GLD240816C001810002024-01-09 10:40AM EDT181.0015.6013.3513.550.00--110.00%
GLD240816C001820002024-01-09 10:51AM EDT182.0014.9012.6513.200.00--150.00%
GLD240816C001830002024-03-26 3:41PM EDT183.0022.630.000.000.00-2005970.00%
GLD240816C001840002024-04-08 9:46AM EDT184.0035.500.000.000.00-190.00%
GLD240816C001850002024-04-12 2:16PM EDT185.0036.220.000.000.00-1390.00%
GLD240816C001860002024-04-16 3:17PM EDT186.0038.890.000.000.00-1300.00%
GLD240816C001870002024-03-14 12:13PM EDT187.0017.7733.3033.750.00-101617.24%
GLD240816C001880002024-04-18 3:51PM EDT188.0035.640.000.000.00-25320.00%
GLD240816C001890002024-04-15 9:55AM EDT189.0031.800.000.000.00-17700.00%
GLD240816C001900002024-04-18 9:41AM EDT190.0033.710.000.000.00-53220.00%
GLD240816C001910002024-04-02 12:30PM EDT191.0022.250.000.000.00-11780.00%
GLD240816C001920002024-04-17 11:07AM EDT192.0032.860.000.000.00-1680.00%
GLD240816C001930002024-04-18 12:32PM EDT193.0031.350.000.000.00-11060.00%
GLD240816C001940002024-04-16 2:36PM EDT194.0031.200.000.000.00-11490.00%
GLD240816C001950002024-04-18 1:08PM EDT195.0029.600.000.000.00-12,6090.00%
GLD240816C001960002024-04-18 11:27AM EDT196.0028.420.000.000.00-49330.00%
GLD240816C001970002024-04-15 3:49PM EDT197.0027.920.000.000.00-12310.00%
GLD240816C001980002024-04-12 11:29AM EDT198.0028.100.000.000.00-663780.00%
GLD240816C001990002024-04-16 9:42AM EDT199.0025.240.000.000.00-21070.00%
GLD240816C002000002024-04-18 10:02AM EDT200.0024.340.000.000.00-51,1750.00%
GLD240816C002050002024-04-18 10:02AM EDT205.0020.020.000.000.00-21,9710.00%
GLD240816C002100002024-04-18 10:48AM EDT210.0015.810.000.000.00-11,8070.00%
GLD240816C002150002024-04-18 2:43PM EDT215.0012.750.000.000.00-185,4220.00%
GLD240816C002200002024-04-18 2:46PM EDT220.009.850.000.000.00-3841,5940.00%
GLD240816C002250002024-04-18 1:42PM EDT225.007.550.000.000.00-379130.78%
GLD240816C002300002024-04-18 1:54PM EDT230.005.760.000.000.00-225,3491.56%
GLD240816C002350002024-04-18 12:01PM EDT235.004.410.000.000.00-17283.13%
GLD240816C002400002024-04-18 1:54PM EDT240.003.400.000.000.00-41,2493.13%
GLD240816C002450002024-04-18 12:38PM EDT245.002.670.000.000.00-43003.13%
GLD240816C002500002024-04-18 2:32PM EDT250.002.040.000.000.00-58526.25%
GLD240816C002550002024-04-18 9:30AM EDT255.001.740.000.000.00-252836.25%
GLD240816C002600002024-04-18 3:58PM EDT260.001.250.000.000.00-1356.25%
GLD240816C002650002024-04-18 1:52PM EDT265.001.040.000.000.00-172696.25%
GLD240816C002700002024-04-18 10:20AM EDT270.000.840.000.000.00-13396.25%
GLD240816C002750002024-04-17 10:17AM EDT275.000.830.000.000.00-21316.25%
GLD240816C002800002024-04-17 9:30AM EDT280.000.740.000.000.00-16706.25%
GLD240816C002850002024-04-15 2:30PM EDT285.000.700.000.000.00-125012.50%
GLD240816C002900002024-04-16 11:26AM EDT290.000.600.000.000.00-13112.50%
GLD240816C002950002024-04-17 2:09PM EDT295.000.390.000.000.00-25022312.50%
GLD240816C003000002024-04-17 1:46PM EDT300.000.350.000.000.00-153312.50%
GLD240816C003050002024-04-10 2:49PM EDT305.000.290.000.000.00-5010312.50%
GLD240816C003100002024-04-12 12:29PM EDT310.000.410.000.000.00-13312.50%
GLD240816C003150002024-04-15 4:10PM EDT315.000.370.000.000.00-2112.50%
GLD240816C003200002024-04-05 10:52AM EDT320.000.160.000.000.00-13313312.50%
GLD240816C003250002024-04-12 11:14AM EDT325.000.490.000.000.00-310312.50%
GLD240816C003300002024-04-12 9:47AM EDT330.000.350.000.000.00-1112.50%
GLD240816C003400002024-03-08 11:14AM EDT340.000.080.090.120.00-130031.10%
GLD240816C003450002024-04-05 2:32PM EDT345.000.110.000.000.00-126912.50%
GLD240816C003500002024-03-13 2:28PM EDT350.000.050.130.170.00-110334.28%
GLD240816C003550002024-03-18 4:01PM EDT355.000.030.100.130.00-21721134.03%
GLD240816C003600002024-04-12 9:44AM EDT360.000.220.000.000.00-531312.50%
GLD240816C003700002024-02-05 11:12AM EDT370.000.020.040.060.00--2033.59%
GLD240816C003750002024-04-15 2:26PM EDT375.000.120.000.000.00-748612.50%
GLD240816C003800002024-04-18 11:35AM EDT380.000.080.000.000.00-506625.00%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLD240816P001000002024-02-21 2:59PM EDT100.000.010.010.020.00--26047.27%
GLD240816P001050002024-03-28 3:53PM EDT105.000.010.000.000.00-326325.00%
GLD240816P001200002024-02-26 2:15PM EDT120.000.020.010.020.00-3336.72%
GLD240816P001250002024-03-28 9:40AM EDT125.000.020.000.000.00-3325.00%
GLD240816P001300002024-01-18 11:35AM EDT130.000.060.020.050.00-3,0003,00035.35%
GLD240816P001350002024-04-11 3:59PM EDT135.000.020.000.000.00-5712.50%
GLD240816P001400002024-04-11 3:57PM EDT140.000.020.000.000.00--312.50%
GLD240816P001450002024-04-18 3:44PM EDT145.000.030.000.000.00-2312.50%
GLD240816P001500002024-04-11 3:56PM EDT150.000.030.000.000.00-3712.50%
GLD240816P001550002024-04-10 10:35AM EDT155.000.040.000.000.00-1511512.50%
GLD240816P001600002024-04-02 2:49PM EDT160.000.070.000.000.00-11012.50%
GLD240816P001650002024-04-17 1:17PM EDT165.000.060.000.000.00-14712.50%
GLD240816P001700002024-04-18 9:31AM EDT170.000.080.000.000.00-14,46312.50%
GLD240816P001750002024-04-05 2:06PM EDT175.000.130.000.000.00-14,8936.25%
GLD240816P001760002024-04-10 9:43AM EDT176.000.150.000.000.00-31,3686.25%
GLD240816P001770002024-03-20 3:23PM EDT177.000.250.000.000.00-13,6266.25%
GLD240816P001780002024-03-27 12:56PM EDT178.000.230.000.000.00-51126.25%
GLD240816P001790002024-03-20 3:23PM EDT179.000.320.000.000.00-1386.25%
GLD240816P001800002024-04-18 9:30AM EDT180.000.150.000.000.00-12,2356.25%
GLD240816P001810002024-04-09 9:30AM EDT181.000.200.000.000.00-12476.25%
GLD240816P001820002024-04-10 10:10AM EDT182.000.210.000.000.00-11096.25%
GLD240816P001830002024-04-03 10:02AM EDT183.000.260.000.000.00-1316.25%
GLD240816P001840002024-04-04 11:46AM EDT184.000.270.000.000.00-412,4996.25%
GLD240816P001850002024-04-16 2:02PM EDT185.000.240.000.000.00-96,0166.25%
GLD240816P001860002024-04-16 11:35AM EDT186.000.290.000.000.00-12,6096.25%
GLD240816P001870002024-04-09 3:44PM EDT187.000.330.000.000.00-11586.25%
GLD240816P001880002024-04-16 2:48PM EDT188.000.310.000.000.00-108116.25%
GLD240816P001890002024-04-16 10:03AM EDT189.000.410.000.000.00-13006.25%
GLD240816P001900002024-04-18 9:45AM EDT190.000.330.000.000.00-32,3586.25%
GLD240816P001910002024-04-11 9:30AM EDT191.000.450.000.000.00-51246.25%
GLD240816P001920002024-04-16 10:03AM EDT192.000.530.000.000.00-16,6756.25%
GLD240816P001930002024-04-10 10:36AM EDT193.000.530.000.000.00-23076.25%
GLD240816P001940002024-04-18 10:52AM EDT194.000.500.000.000.00-11766.25%
GLD240816P001950002024-04-18 4:07PM EDT195.000.520.000.000.00-32876.25%
GLD240816P001960002024-04-17 10:11AM EDT196.000.580.000.000.00-12,0243.13%
GLD240816P001970002024-04-17 10:32AM EDT197.000.620.000.000.00-35123.13%
GLD240816P001980002024-04-17 10:57AM EDT198.000.720.000.000.00-3,4096,0203.13%
GLD240816P001990002024-04-18 11:33AM EDT199.000.780.000.000.00-432113.13%
GLD240816P002000002024-04-18 2:05PM EDT200.000.900.000.000.00-618783.13%
GLD240816P002050002024-04-18 3:07PM EDT205.001.460.000.000.00-173,1863.13%
GLD240816P002100002024-04-18 3:47PM EDT210.002.420.000.000.00-1,0643,4081.56%
GLD240816P002150002024-04-18 2:21PM EDT215.003.930.000.000.00-222,7460.78%
GLD240816P002200002024-04-18 10:43AM EDT220.006.350.000.000.00-274340.10%
GLD240816P002250002024-04-18 9:35AM EDT225.008.850.000.000.00-12750.00%
GLD240816P002300002024-04-12 1:34PM EDT230.0014.600.000.000.00-11220.00%
GLD240816P002350002024-04-16 3:50PM EDT235.0015.900.000.000.00-825600.00%
GLD240816P002400002024-04-16 11:43AM EDT240.0020.500.000.000.00-4420.00%
GLD240816P002450002024-04-15 2:21PM EDT245.0026.400.000.000.00-6390.00%
GLD240816P002500002024-04-16 3:40PM EDT250.0029.000.000.000.00-1704760.00%
GLD240816P002550002024-04-16 3:59PM EDT255.0033.850.000.000.00-84300.00%
GLD240816P002600002024-04-12 10:18AM EDT260.0036.550.000.000.00-600.00%
GLD240816P002650002024-04-12 10:27AM EDT265.0041.700.000.000.00-9100.00%
GLD240816P002800002024-03-07 11:35AM EDT280.0080.4064.7065.000.00--042.98%
GLD240816P003000002024-04-17 3:51PM EDT300.0080.400.000.000.00-110.00%