UK markets close in 7 hours 17 minutes

SPDR Gold Shares (GLD)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
187.47+1.13 (+0.61%)
At close: 04:00PM EST
187.72 +0.25 (+0.13%)
Pre-market: 04:09AM EST
In the money
Show:ListStraddle
Callsfor30 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLD240930C001250002024-01-18 3:35PM EST125.0066.2564.7565.500.00-4243.86%
GLD240930C001300002024-01-18 2:07PM EST130.0061.2359.9560.700.00-2141.38%
GLD240930C001450002023-12-29 12:28PM EST145.0051.5647.4548.400.00-1140.01%
GLD240930C001500002024-01-11 2:09PM EST150.0042.2741.7542.700.00-24634.69%
GLD240930C001600002024-02-07 9:58AM EST160.0034.370.000.000.00--00.00%
GLD240930C001670002023-10-16 2:27PM EST167.0021.7521.2023.900.00-1119.36%
GLD240930C001690002023-12-04 9:30AM EST169.0028.3526.6026.950.00-1228.96%
GLD240930C001700002024-02-05 10:27AM EST170.0023.400.000.000.00-100.00%
GLD240930C001710002023-12-22 1:50PM EST171.0027.1821.8522.700.00-4222.97%
GLD240930C001730002023-12-22 1:27PM EST173.0025.4220.2520.950.00-4422.08%
GLD240930C001750002024-01-08 2:00PM EST175.0020.8720.0020.200.00-2223.08%
GLD240930C001760002024-01-11 11:24AM EST176.0019.1018.2518.450.00-1120.91%
GLD240930C001770002023-10-10 10:55AM EST177.0011.5016.4017.450.00-484820.19%
GLD240930C001780002023-12-07 9:55AM EST178.0019.6519.8020.450.00-12626.81%
GLD240930C001800002024-01-30 3:40PM EST180.0016.450.000.000.00-4000.00%
GLD240930C001810002023-10-20 10:06AM EST181.0017.9014.6015.100.00-1020.17%
GLD240930C001820002024-01-18 2:07PM EST182.0014.4512.5013.100.00-2417.59%
GLD240930C001830002024-01-23 11:22AM EST183.0014.050.000.000.00-400.00%
GLD240930C001840002024-01-31 11:29AM EST184.0014.680.000.000.00-100.00%
GLD240930C001850002024-02-13 12:13PM EST185.009.650.000.000.00-1000.00%
GLD240930C001860002024-02-16 12:11PM EST186.009.970.000.000.00-200.00%
GLD240930C001870002024-01-24 10:58AM EST187.0010.840.000.000.00-100.00%
GLD240930C001880002024-02-20 11:00AM EST188.009.700.000.000.00-500.10%
GLD240930C001890002024-02-16 12:21PM EST189.008.450.000.000.00-100.39%
GLD240930C001900002024-02-16 10:26AM EST190.007.650.000.000.00-100.39%
GLD240930C001910002024-02-16 12:21PM EST191.007.450.000.000.00-100.78%
GLD240930C001920002024-02-14 2:58PM EST192.006.150.000.000.00-300.78%
GLD240930C001950002024-02-20 9:45AM EST195.006.250.000.000.00-401.56%
GLD240930C002000002024-02-20 3:20PM EST200.004.500.000.000.00-901.56%
GLD240930C002050002024-02-14 12:17PM EST205.002.790.000.000.00-303.13%
GLD240930C002100002024-02-16 3:40PM EST210.002.450.000.000.00-8203.13%
GLD240930C002150002024-02-20 2:50PM EST215.001.940.000.000.00-1503.13%
GLD240930C002200002024-02-14 10:23AM EST220.001.230.000.000.00-2003.13%
GLD240930C002250002024-02-15 10:46AM EST225.001.080.000.000.00-206.25%
GLD240930C002300002024-01-30 10:51AM EST230.001.410.000.000.00-106.25%
GLD240930C002350002024-02-14 11:50AM EST235.000.640.000.000.00-106.25%
GLD240930C002400002024-02-09 11:24AM EST240.000.600.000.000.00-1006.25%
GLD240930C002450002024-02-16 12:24PM EST245.000.470.000.000.00-306.25%
Putsfor30 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLD240930P001250002023-10-03 12:53PM EST125.000.260.120.160.00--2524.07%
GLD240930P001450002023-10-12 9:43AM EST145.000.720.430.480.00--619.54%
GLD240930P001530002023-10-12 11:22AM EST153.001.350.810.870.00--218.42%
GLD240930P001550002023-10-06 1:45PM EST155.002.060.730.780.00-1117.04%
GLD240930P001560002024-01-08 9:40AM EST156.000.490.200.240.00-19819812.98%
GLD240930P001570002024-01-08 9:40AM EST157.000.530.220.260.00--19312.79%
GLD240930P001600002023-12-11 1:02PM EST160.001.100.460.520.00-120013.43%
GLD240930P001620002024-02-15 12:47PM EST162.000.420.000.000.00-25303.13%
GLD240930P001630002024-02-13 11:37AM EST163.000.490.000.000.00-34003.13%
GLD240930P001650002024-02-08 9:49AM EST165.000.510.000.000.00-503.13%
GLD240930P001660002024-02-14 10:07AM EST166.000.740.000.000.00-803.13%
GLD240930P001670002024-02-14 10:11AM EST167.000.850.000.000.00-3703.13%
GLD240930P001680002024-02-16 12:24PM EST168.000.720.000.000.00-203.13%
GLD240930P001690002024-02-12 3:23PM EST169.000.740.000.000.00-5003.13%
GLD240930P001700002024-02-15 2:06PM EST170.000.940.000.000.00-5003.13%
GLD240930P001710002024-01-24 2:28PM EST171.001.280.000.000.00--03.13%
GLD240930P001720002023-10-30 2:15PM EST172.003.101.821.970.00--212.89%
GLD240930P001730002024-02-08 3:49PM EST173.001.040.000.000.00-103.13%
GLD240930P001740002023-10-12 10:26AM EST174.006.554.354.450.00--1717.31%
GLD240930P001750002023-11-17 11:21AM EST175.003.322.652.840.00-2113.25%
GLD240930P001760002024-01-24 1:23PM EST176.002.060.000.000.00-101.56%
GLD240930P001770002024-01-23 12:17PM EST177.002.100.000.000.00-401.56%
GLD240930P001780002024-01-25 10:14AM EST178.002.330.000.000.00-12701.56%
GLD240930P001790002024-01-23 9:57AM EST179.002.550.000.000.00-201.56%
GLD240930P001800002024-02-12 9:41AM EST180.002.350.000.000.00-3301.56%
GLD240930P001810002024-01-31 11:52AM EST181.002.460.000.000.00-100.78%
GLD240930P001820002024-01-23 11:40AM EST182.003.250.000.000.00-300.78%
GLD240930P001830002024-02-13 1:29PM EST183.003.900.000.000.00-3200.78%
GLD240930P001840002024-02-09 11:02AM EST184.003.450.000.000.00-900.78%
GLD240930P001850002024-01-24 11:47AM EST185.004.750.000.000.00-200.39%
GLD240930P001860002024-02-02 9:33AM EST186.004.350.000.000.00-100.39%
GLD240930P001870002024-02-16 2:03PM EST187.004.950.000.000.00-11100.10%
GLD240930P001880002024-02-12 1:25PM EST188.005.000.000.000.00-50000.00%
GLD240930P001890002024-02-05 10:12AM EST189.006.000.000.000.00-200.00%
GLD240930P001900002024-02-14 9:59AM EST190.007.800.000.000.00-1400.00%
GLD240930P001910002024-02-14 10:51AM EST191.008.550.000.000.00-3200.00%
GLD240930P001920002024-02-09 1:39PM EST192.007.100.000.000.00-1300.00%
GLD240930P001950002024-02-08 1:01PM EST195.008.500.000.000.00-600.00%
GLD240930P002000002024-01-24 11:31AM EST200.0014.000.000.000.00-300.00%
GLD240930P002050002023-12-12 9:33AM EST205.0021.7515.7516.450.00-5100.00%
GLD240930P002100002023-11-03 12:58PM EST210.0025.4719.0019.750.00-800.00%
GLD240930P002400002023-12-27 11:08AM EST240.0047.1052.4553.400.00--020.40%