UK markets close in 7 hours 11 minutes

SPDR Gold Shares (GLD)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
215.92+0.20 (+0.09%)
At close: 04:00PM EDT
216.73 +0.81 (+0.38%)
Pre-market: 04:13AM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLD240920C000750002023-12-26 12:45PM EDT75.00118.06113.80114.550.00-5430.00%
GLD240920C000800002023-10-02 1:29PM EDT80.0093.16104.25109.000.00-2570.00%
GLD240920C000820002024-05-03 10:18AM EDT82.00131.200.000.000.00-100.00%
GLD240920C000830002023-09-22 9:49AM EDT83.0099.19103.50104.350.00--10.00%
GLD240920C000850002023-04-03 3:58PM EDT85.00104.10106.40109.800.00--00.00%
GLD240920C000900002024-02-20 11:01AM EDT90.00100.25113.65114.300.00-110.00%
GLD240920C000950002023-06-23 9:58AM EDT95.0089.6391.7092.350.00-210.00%
GLD240920C001000002024-04-23 9:43AM EDT100.00116.300.000.000.00-240.00%
GLD240920C001050002024-02-20 1:16PM EDT105.0085.4699.0599.700.00-120.00%
GLD240920C001100002023-09-14 1:26PM EDT110.0072.6673.2074.050.00-440.00%
GLD240920C001150002023-09-14 1:27PM EDT115.0067.9168.5069.300.00-2130.00%
GLD240920C001200002024-05-21 3:49PM EDT120.00106.150.000.000.00-100.00%
GLD240920C001250002023-09-22 12:26PM EDT125.0059.6763.7064.500.00-4380.00%
GLD240920C001300002023-06-30 11:59AM EDT130.0055.8458.7559.800.00-230.00%
GLD240920C001350002023-10-25 12:17PM EDT135.0054.9355.2056.100.00-100.00%
GLD240920C001400002024-02-05 1:17PM EDT140.0051.6561.8062.350.00-1370.00%
GLD240920C001450002024-03-25 12:41PM EDT145.0059.9672.3072.600.00-16049.37%
GLD240920C001460002023-06-30 11:57AM EDT146.0041.4644.0045.200.00-70770.00%
GLD240920C001470002023-07-07 9:37AM EDT147.0040.7641.9042.250.00-76730.00%
GLD240920C001480002024-03-07 12:16PM EDT148.0055.2070.1070.600.00-55851.99%
GLD240920C001490002024-03-08 2:52PM EDT149.0056.6269.1569.600.00-34351.40%
GLD240920C001500002024-05-17 2:57PM EDT150.0076.280.000.000.00-100.00%
GLD240920C001510002024-03-07 12:17PM EDT151.0052.3567.2067.650.00-118250.23%
GLD240920C001520002023-10-19 1:22PM EDT152.0038.1537.8038.500.00-12920.00%
GLD240920C001530002023-07-10 10:41AM EDT153.0035.5134.2034.850.00-41050.00%
GLD240920C001540002023-07-07 9:40AM EDT154.0035.1635.7036.100.00-2630.00%
GLD240920C001550002024-03-07 12:18PM EDT155.0048.6063.3063.750.00-112149.05%
GLD240920C001560002023-07-07 9:38AM EDT156.0033.2634.0034.400.00-230.00%
GLD240920C001580002024-01-17 12:17PM EDT158.0033.6932.9533.550.00--130.00%
GLD240920C001590002023-09-01 9:32AM EDT159.0031.2521.6022.600.00-110.00%
GLD240920C001600002024-04-01 10:01AM EDT160.0051.1556.5556.800.00-12033.81%
GLD240920C001610002023-06-16 2:40PM EDT161.0032.2530.8032.000.00-1100.00%
GLD240920C001630002024-01-11 1:57PM EDT163.0029.5029.7029.850.00-660.00%
GLD240920C001640002024-04-19 3:48PM EDT164.0060.390.000.000.00-1430.00%
GLD240920C001650002024-04-26 9:31AM EDT165.0055.0753.5053.750.00-1034441.93%
GLD240920C001660002024-04-12 11:04AM EDT166.0062.7555.5555.900.00-101152.82%
GLD240920C001680002024-05-06 9:30AM EDT168.0050.750.000.000.00-2300.00%
GLD240920C001690002024-02-14 11:14AM EDT169.0020.9235.0035.500.00-140.00%
GLD240920C001700002024-05-24 2:52PM EDT170.0048.860.000.000.00-400.00%
GLD240920C001710002024-02-16 11:00AM EDT171.0020.0533.1033.600.00-450.00%
GLD240920C001720002024-05-14 2:07PM EDT172.0049.270.000.000.00-500.00%
GLD240920C001730002024-05-20 10:00AM EDT173.0054.000.000.000.00-100.00%
GLD240920C001740002024-05-23 1:51PM EDT174.0044.970.000.000.00-300.00%
GLD240920C001750002024-05-21 11:15AM EDT175.0053.000.000.000.00-300.00%
GLD240920C001760002024-05-17 12:08PM EDT176.0050.180.000.000.00-400.00%
GLD240920C001770002024-05-17 12:08PM EDT177.0049.190.000.000.00-200.00%
GLD240920C001780002024-04-12 10:43AM EDT178.0049.7043.8544.150.00-222544.57%
GLD240920C001790002024-02-14 10:52AM EDT179.0013.0025.6026.100.00-170.00%
GLD240920C001800002024-05-14 11:01AM EDT180.0040.900.000.000.00-2000.00%
GLD240920C001810002024-05-21 10:08AM EDT181.0047.000.000.000.00-100.00%
GLD240920C001820002024-05-23 1:55PM EDT182.0037.150.000.000.00-400.00%
GLD240920C001830002023-10-17 2:37PM EDT183.0011.9513.2013.700.00-10540.00%
GLD240920C001840002024-03-27 11:29AM EDT184.0023.7235.7035.800.00-487032.61%
GLD240920C001850002024-05-23 12:46PM EDT185.0034.790.000.000.00-500.00%
GLD240920C001860002024-05-20 9:30AM EDT186.0040.980.000.000.00-200.00%
GLD240920C001870002024-04-03 12:43PM EDT187.0030.0729.7029.850.00-125919.17%
GLD240920C001880002024-05-02 3:14PM EDT188.0029.350.000.000.00-100.00%
GLD240920C001890002024-05-20 11:15AM EDT189.0038.800.000.000.00-100.00%
GLD240920C001900002024-05-21 11:36AM EDT190.0038.030.000.000.00-100.00%
GLD240920C001910002024-05-21 11:54AM EDT191.0036.450.000.000.00-500.00%
GLD240920C001920002024-05-20 10:50AM EDT192.0035.400.000.000.00-100.00%
GLD240920C001930002024-05-23 12:02PM EDT193.0027.870.000.000.00-100.00%
GLD240920C001940002024-05-17 11:02AM EDT194.0033.300.000.000.00-100.00%
GLD240920C001950002024-05-23 9:59AM EDT195.0026.750.000.000.00-200.00%
GLD240920C001960002024-05-20 2:01PM EDT196.0033.020.000.000.00-1000.00%
GLD240920C001970002024-05-21 11:07AM EDT197.0031.800.000.000.00-400.00%
GLD240920C001980002024-05-22 1:14PM EDT198.0027.240.000.000.00-1400.00%
GLD240920C001990002024-05-22 9:33AM EDT199.0027.740.000.000.00-1000.00%
GLD240920C002000002024-05-23 1:41PM EDT200.0020.200.000.000.00-100.00%
GLD240920C002050002024-05-24 11:46AM EDT205.0015.820.000.000.00-500.00%
GLD240920C002100002024-05-24 3:57PM EDT210.0012.050.000.000.00-500.00%
GLD240920C002150002024-05-24 1:33PM EDT215.008.900.000.000.00-1500.00%
GLD240920C002200002024-05-24 3:53PM EDT220.006.480.000.000.00-11200.78%
GLD240920C002250002024-05-24 3:53PM EDT225.004.600.000.000.00-2401.56%
GLD240920C002300002024-05-24 3:57PM EDT230.003.300.000.000.00-5703.13%
GLD240920C002350002024-05-24 1:09PM EDT235.002.400.000.000.00-23503.13%
GLD240920C002400002024-05-24 3:55PM EDT240.001.690.000.000.00-38103.13%
GLD240920C002450002024-05-24 2:10PM EDT245.001.240.000.000.00-21506.25%
GLD240920C002500002024-05-24 3:48PM EDT250.000.900.000.000.00-7006.25%
GLD240920C002550002024-05-23 12:21PM EDT255.000.800.000.000.00-1906.25%
GLD240920C002600002024-05-24 10:05AM EDT260.000.600.000.000.00-306.25%
GLD240920C002650002024-05-23 1:48PM EDT265.000.440.000.000.00-20506.25%
GLD240920C002700002024-05-24 1:23PM EDT270.000.340.000.000.00-206.25%
GLD240920C002750002024-05-24 9:51AM EDT275.000.300.000.000.00-3006.25%
GLD240920C002800002024-05-24 10:22AM EDT280.000.240.000.000.00-5012.50%
GLD240920C002850002024-05-24 10:22AM EDT285.000.200.000.000.00-13012.50%
GLD240920C002900002024-05-24 10:23AM EDT290.000.170.000.000.00-15012.50%
GLD240920C002950002024-05-22 10:43AM EDT295.000.220.000.000.00-2012.50%
GLD240920C003000002024-05-24 12:31PM EDT300.000.140.000.000.00-302012.50%
GLD240920C003050002024-05-23 11:23AM EDT305.000.130.000.000.00-30012.50%
GLD240920C003100002024-05-22 12:33PM EDT310.000.160.000.000.00-452012.50%
GLD240920C003150002024-05-17 2:41PM EDT315.000.210.000.000.00-60012.50%
GLD240920C003200002024-05-23 10:35AM EDT320.000.070.000.000.00-1012.50%
GLD240920C003250002024-05-22 3:24PM EDT325.000.090.000.000.00-2012.50%
GLD240920C003300002024-05-20 2:56PM EDT330.000.170.000.000.00-200012.50%
GLD240920C003350002024-03-08 12:35PM EDT335.000.140.160.190.00-1233.94%
GLD240920C003400002024-05-17 2:26PM EDT340.000.120.000.000.00-13012.50%
GLD240920C003450002023-08-25 2:04PM EDT345.000.270.170.210.00-1136.30%
GLD240920C003500002024-05-16 2:34PM EDT350.000.080.000.000.00-11012.50%
GLD240920C003550002024-04-05 10:50AM EDT355.000.130.060.080.00-1134.08%
GLD240920C003600002024-05-15 9:30AM EDT360.000.060.000.000.00-50012.50%
GLD240920C003650002024-05-16 9:30AM EDT365.000.060.000.000.00-1025.00%
GLD240920C003700002024-05-15 12:21PM EDT370.000.070.000.000.00-300025.00%
GLD240920C003750002024-05-15 11:25AM EDT375.000.050.000.000.00-1025.00%
GLD240920C003800002024-05-23 10:14AM EDT380.000.040.000.000.00-5025.00%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLD240920P000750002024-03-19 3:02PM EDT75.000.010.000.010.00-1,0001,17556.25%
GLD240920P000800002024-03-21 11:22AM EDT80.000.010.000.010.00-1,0001,20253.13%
GLD240920P000820002024-03-19 3:41PM EDT82.000.010.000.010.00-757551.56%
GLD240920P000830002023-03-03 11:36AM EDT83.000.590.000.390.00-1173.54%
GLD240920P000880002024-01-31 4:58PM EDT88.000.020.000.050.00-38955.47%
GLD240920P000890002024-01-31 4:53PM EDT89.000.020.000.050.00--8254.69%
GLD240920P000900002024-03-05 12:26PM EDT90.000.020.000.010.00--5050.00%
GLD240920P000950002024-04-08 9:32AM EDT95.000.010.000.000.00-4525.00%
GLD240920P001000002024-02-01 11:08AM EDT100.000.020.000.060.00-888952.15%
GLD240920P001050002023-10-18 9:52AM EDT105.000.050.000.000.00-1625.00%
GLD240920P001100002024-05-20 12:13PM EDT110.000.010.000.000.00-14025.00%
GLD240920P001150002024-04-05 2:20PM EDT115.000.010.000.010.00-113336.72%
GLD240920P001200002024-05-07 2:48PM EDT120.000.010.000.000.00-52025.00%
GLD240920P001250002024-05-21 1:11PM EDT125.000.010.000.000.00-1025.00%
GLD240920P001300002024-03-28 9:41AM EDT130.000.040.010.020.00-2331.64%
GLD240920P001350002024-05-24 12:12PM EDT135.000.020.000.000.00-1012.50%
GLD240920P001400002024-05-22 2:07PM EDT140.000.030.000.000.00-10012.50%
GLD240920P001450002024-04-10 10:03AM EDT145.000.040.020.030.00-333626.37%
GLD240920P001460002024-05-06 10:51AM EDT146.000.030.000.000.00--012.50%
GLD240920P001470002024-04-12 10:21AM EDT147.000.050.020.030.00-282825.59%
GLD240920P001480002024-05-17 10:34AM EDT148.000.030.000.000.00-3012.50%
GLD240920P001490002024-05-17 2:47PM EDT149.000.030.000.000.00-20012.50%
GLD240920P001500002024-05-17 2:47PM EDT150.000.030.000.000.00-20012.50%
GLD240920P001510002024-05-15 9:31AM EDT151.000.030.000.000.00-485012.50%
GLD240920P001520002023-07-21 10:11AM EDT152.001.081.231.400.00-454542.73%
GLD240920P001530002024-05-22 11:24AM EDT153.000.030.000.000.00--012.50%
GLD240920P001540002024-05-22 12:15PM EDT154.000.030.000.000.00-76012.50%
GLD240920P001550002024-05-17 11:04AM EDT155.000.040.000.000.00-29012.50%
GLD240920P001560002023-10-26 12:08PM EDT156.000.950.560.620.00-3033.72%
GLD240920P001570002024-05-13 3:48PM EDT157.000.040.000.000.00-1012.50%
GLD240920P001580002023-12-18 1:48PM EDT158.000.610.360.440.00-21822530.59%
GLD240920P001600002024-05-22 12:51PM EDT160.000.050.000.000.00-230012.50%
GLD240920P001610002024-03-06 2:29PM EDT161.000.170.070.090.00-13122.75%
GLD240920P001620002024-04-01 9:48AM EDT162.000.090.050.070.00-33,19121.58%
GLD240920P001630002024-01-22 4:57PM EDT163.000.560.310.340.00-12426.73%
GLD240920P001640002024-05-03 10:22AM EDT164.000.070.000.000.00-1012.50%
GLD240920P001650002024-03-27 10:05AM EDT165.000.120.060.070.00-35520.36%
GLD240920P001660002024-05-22 11:53AM EDT166.000.050.000.000.00-3012.50%
GLD240920P001670002024-02-01 1:09PM EDT167.000.570.190.400.00-1625.49%
GLD240920P001680002024-04-05 10:02AM EDT168.000.140.070.080.00-134719.48%
GLD240920P001690002024-04-17 12:23PM EDT169.000.120.050.070.00-1,5001,50818.75%
GLD240920P001700002024-05-15 9:30AM EDT170.000.060.000.000.00-206.25%
GLD240920P001710002024-03-08 11:10AM EDT171.000.310.110.150.00-2005,30819.97%
GLD240920P001720002024-03-04 1:28PM EDT172.000.430.170.190.00-44,29320.24%
GLD240920P001730002024-04-02 10:24AM EDT173.000.190.100.120.00-187118.46%
GLD240920P001740002024-05-10 3:49PM EDT174.000.070.000.000.00-106.25%
GLD240920P001750002024-05-17 3:24PM EDT175.000.070.000.000.00-606.25%
GLD240920P001760002024-04-10 10:23AM EDT176.000.210.070.100.00-310316.75%
GLD240920P001770002024-05-01 2:29PM EDT177.000.150.000.000.00-206.25%
GLD240920P001780002024-04-22 4:03PM EDT178.000.240.000.000.00-106.25%
GLD240920P001790002024-05-02 12:30PM EDT179.000.180.000.000.00-106.25%
GLD240920P001800002024-05-24 1:55PM EDT180.000.110.000.000.00-106.25%
GLD240920P001810002024-05-21 9:47AM EDT181.000.110.000.000.00-206.25%
GLD240920P001820002024-04-19 10:33AM EDT182.000.260.100.130.00-21,59214.94%
GLD240920P001830002024-04-29 2:22PM EDT183.000.220.000.000.00-106.25%
GLD240920P001840002024-05-21 10:50AM EDT184.000.120.000.000.00-12806.25%
GLD240920P001850002024-05-24 1:55PM EDT185.000.170.000.000.00-106.25%
GLD240920P001860002024-04-04 12:33PM EDT186.000.490.310.340.00-12,45315.75%
GLD240920P001870002024-05-23 11:07AM EDT187.000.220.000.000.00-14906.25%
GLD240920P001880002024-04-30 10:04AM EDT188.000.440.000.000.00-4606.25%
GLD240920P001890002024-05-17 12:24PM EDT189.000.200.000.000.00-106.25%
GLD240920P001900002024-05-22 1:19PM EDT190.000.230.000.000.00-406.25%
GLD240920P001910002024-05-24 4:05PM EDT191.000.320.000.000.00-106.25%
GLD240920P001920002024-05-21 10:29AM EDT192.000.240.000.000.00-206.25%
GLD240920P001930002024-05-24 1:28PM EDT193.000.400.000.000.00-103.13%
GLD240920P001940002024-05-16 10:53AM EDT194.000.400.000.000.00-103.13%
GLD240920P001950002024-05-24 3:49PM EDT195.000.490.000.000.00-403.13%
GLD240920P001960002024-05-03 12:54PM EDT196.000.990.000.000.00-103.13%
GLD240920P001970002024-05-21 9:52AM EDT197.000.370.000.000.00-103.13%
GLD240920P001980002024-05-23 11:56AM EDT198.000.670.000.000.00-403.13%
GLD240920P001990002024-05-24 9:30AM EDT199.000.730.000.000.00-103.13%
GLD240920P002000002024-05-24 3:49PM EDT200.000.880.000.000.00-18203.13%
GLD240920P002050002024-05-24 2:05PM EDT205.001.610.000.000.00-4701.56%
GLD240920P002100002024-05-24 2:05PM EDT210.002.830.000.000.00-5401.56%
GLD240920P002150002024-05-24 2:49PM EDT215.004.710.000.000.00-1700.20%
GLD240920P002200002024-05-24 2:49PM EDT220.007.370.000.000.00-1000.00%
GLD240920P002250002024-05-24 10:55AM EDT225.0010.560.000.000.00-300.00%
GLD240920P002300002024-05-23 3:33PM EDT230.0015.000.000.000.00-300.00%
GLD240920P002350002024-05-24 1:42PM EDT235.0019.380.000.000.00-100.00%
GLD240920P002400002024-05-23 10:54AM EDT240.0023.000.000.000.00-100.00%
GLD240920P002450002024-04-29 12:34PM EDT245.0028.200.000.000.00-400.00%
GLD240920P002500002024-05-21 2:02PM EDT250.0026.350.000.000.00-2000.00%
GLD240920P002550002024-05-21 10:35AM EDT255.0030.300.000.000.00-100.00%
GLD240920P002600002024-05-20 12:14PM EDT260.0035.480.000.000.00-100.00%
GLD240920P002650002024-04-12 10:57AM EDT265.0040.9046.1546.400.00-2300.00%
GLD240920P002700002024-05-24 3:56PM EDT270.0054.100.000.000.00-200.00%
GLD240920P002750002023-08-16 11:24AM EDT275.0098.3496.1597.000.00-20116.10%
GLD240920P002800002023-04-10 3:53PM EDT280.0094.6889.7592.400.00--096.75%
GLD240920P002850002022-10-19 10:13AM EDT285.00132.350.000.000.00--00.00%
GLD240920P002900002023-04-20 9:52AM EDT290.00103.90104.75107.750.00-10112.21%
GLD240920P002950002023-04-20 9:43AM EDT295.00109.46109.75112.800.00--0114.49%
GLD240920P003000002023-04-20 9:52AM EDT300.00114.75114.75117.750.00-10116.60%
GLD240920P003050002023-04-20 9:42AM EDT305.00119.08119.75122.750.00--0118.70%