UK markets close in 5 hours 13 minutes

SPDR Gold Shares (GLD)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
223.66+3.63 (+1.65%)
At close: 04:00PM EDT
225.90 +2.24 (+1.00%)
Pre-market: 06:02AM EDT
In the money
Show:ListStraddle
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLD241018C001480002024-03-21 12:43PM EDT148.0057.8976.3076.750.00--239.99%
GLD241018C001650002024-04-19 12:36PM EDT165.0060.7261.7562.100.00-1242.14%
GLD241018C001690002024-05-13 12:43PM EDT169.0050.900.000.000.00-200.00%
GLD241018C001710002024-03-06 2:09PM EDT171.0033.0048.4048.850.00-110.00%
GLD241018C001720002024-03-13 12:55PM EDT172.0034.7549.2549.800.00--1000.00%
GLD241018C001750002024-03-12 10:04AM EDT175.0030.5046.0046.100.00-150.00%
GLD241018C001800002024-05-17 1:35PM EDT180.0047.100.000.000.00-500.00%
GLD241018C001820002024-04-04 12:50PM EDT182.0034.9035.3035.650.00-210.00%
GLD241018C001850002024-05-17 1:10PM EDT185.0041.970.000.000.00-1,06000.00%
GLD241018C001860002024-05-17 10:44AM EDT186.0040.900.000.000.00-200.00%
GLD241018C001870002024-04-09 3:17PM EDT187.0035.4134.4534.750.00--40.00%
GLD241018C001890002024-04-12 9:45AM EDT189.0038.6534.0534.350.00-21,1190.00%
GLD241018C001900002024-05-15 11:02AM EDT190.0034.050.000.000.00-1100.00%
GLD241018C001930002024-04-22 1:54PM EDT193.0028.460.000.000.00-100.00%
GLD241018C001940002024-05-13 11:29AM EDT194.0026.990.000.000.00-200.00%
GLD241018C001950002024-05-17 9:56AM EDT195.0031.580.000.000.00-1000.00%
GLD241018C001960002024-04-22 9:59AM EDT196.0026.450.000.000.00-400.00%
GLD241018C001970002024-05-17 11:14AM EDT197.0030.600.000.000.00-100.00%
GLD241018C001980002024-05-10 11:08AM EDT198.0025.500.000.000.00-100.00%
GLD241018C001990002024-04-12 11:13AM EDT199.0031.0024.9025.150.00-41112.07%
GLD241018C002000002024-05-15 3:12PM EDT200.0026.020.000.000.00-300.00%
GLD241018C002050002024-05-17 9:50AM EDT205.0022.480.000.000.00-400.00%
GLD241018C002100002024-05-17 3:22PM EDT210.0020.000.000.000.00-2300.00%
GLD241018C002150002024-05-17 3:43PM EDT215.0016.200.000.000.00-19000.00%
GLD241018C002200002024-05-17 3:52PM EDT220.0012.950.000.000.00-5100.00%
GLD241018C002250002024-05-17 3:17PM EDT225.0010.200.000.000.00-4000.20%
GLD241018C002300002024-05-17 3:49PM EDT230.008.040.000.000.00-4200.78%
GLD241018C002350002024-05-17 1:29PM EDT235.006.150.000.000.00-7801.56%
GLD241018C002400002024-05-17 3:52PM EDT240.005.000.000.000.00-4603.13%
GLD241018C002450002024-05-17 1:10PM EDT245.003.750.000.000.00-5203.13%
GLD241018C002500002024-05-17 3:40PM EDT250.003.200.000.000.00-15003.13%
GLD241018C002550002024-05-17 11:12AM EDT255.002.500.000.000.00-10103.13%
GLD241018C002600002024-05-17 9:59AM EDT260.001.820.000.000.00-3606.25%
GLD241018C002650002024-05-17 11:03AM EDT265.001.710.000.000.00-106.25%
GLD241018C002700002024-05-17 1:54PM EDT270.001.350.000.000.00-106.25%
GLD241018C002750002024-05-17 11:20AM EDT275.001.090.000.000.00-20306.25%
GLD241018C002800002024-05-14 3:36PM EDT280.000.650.000.000.00-63806.25%
GLD241018C002850002024-05-10 10:00AM EDT285.000.660.000.000.00-106.25%
GLD241018C002900002024-05-06 10:26AM EDT290.000.460.000.000.00-406.25%
GLD241018C002950002024-05-01 10:16AM EDT295.000.410.000.000.00-106.25%
GLD241018C003000002024-05-17 3:55PM EDT300.000.520.000.000.00-200012.50%
GLD241018C003050002024-05-07 10:10AM EDT305.000.300.000.000.00--012.50%
GLD241018C003100002024-05-17 12:07PM EDT310.000.360.000.000.00-1012.50%
GLD241018C003150002024-05-17 10:27AM EDT315.000.320.000.000.00-1012.50%
GLD241018C003200002024-05-06 10:26AM EDT320.000.220.000.000.00-2012.50%
GLD241018C003250002024-04-16 11:09AM EDT325.000.620.250.290.00-91227.32%
GLD241018C003300002024-05-15 1:41PM EDT330.000.210.000.000.00-1012.50%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLD241018P001150002024-05-10 10:22AM EDT115.000.010.000.000.00--025.00%
GLD241018P001250002024-03-28 2:09PM EDT125.000.020.010.020.00-3331.25%
GLD241018P001350002024-04-12 10:21AM EDT135.000.040.020.030.00-323228.52%
GLD241018P001450002024-04-03 3:50PM EDT145.000.060.030.040.00-1125.59%
GLD241018P001470002024-05-01 11:27AM EDT147.000.030.000.000.00-5012.50%
GLD241018P001500002024-04-05 11:17AM EDT150.000.060.040.050.00-1124.32%
GLD241018P001510002024-04-12 10:21AM EDT151.000.070.030.040.00-10210223.44%
GLD241018P001650002024-03-22 12:47PM EDT165.000.190.090.130.00-3321.44%
GLD241018P001690002024-03-07 3:37PM EDT169.000.360.120.160.00--520.56%
GLD241018P001700002024-04-30 12:29PM EDT170.000.120.000.000.00--06.25%
GLD241018P001710002024-03-07 11:19AM EDT171.000.420.150.180.00--120.14%
GLD241018P001720002024-05-13 1:31PM EDT172.000.100.000.000.00-106.25%
GLD241018P001730002024-04-02 10:24AM EDT173.000.240.140.160.00--119.04%
GLD241018P001750002024-04-10 11:29AM EDT175.000.240.090.120.00-5517.53%
GLD241018P001760002024-03-11 9:58AM EDT176.000.570.240.270.00-15015019.48%
GLD241018P001770002024-04-19 12:52PM EDT177.000.230.100.130.00-51317.04%
GLD241018P001780002024-03-15 12:52PM EDT178.000.640.310.450.00--9220.48%
GLD241018P001790002024-04-05 10:55AM EDT179.000.340.210.240.00-412517.95%
GLD241018P001800002024-05-10 12:08PM EDT180.000.180.000.000.00-506.25%
GLD241018P001810002024-03-19 12:59PM EDT181.000.810.300.350.00-1118.35%
GLD241018P001830002024-05-15 11:17AM EDT183.000.190.000.000.00-106.25%
GLD241018P001840002024-03-14 9:48AM EDT184.001.100.510.690.00-151519.67%
GLD241018P001850002024-05-09 1:23PM EDT185.000.290.000.000.00-10006.25%
GLD241018P001860002024-05-17 1:43PM EDT186.000.220.000.000.00-906.25%
GLD241018P001870002024-04-08 10:52AM EDT187.000.620.390.410.00-132416.46%
GLD241018P001880002024-04-02 10:51AM EDT188.000.820.580.600.00-28417.37%
GLD241018P001890002024-05-14 3:02PM EDT189.000.370.000.000.00-406.25%
GLD241018P001900002024-05-17 2:04PM EDT190.000.310.000.000.00-406.25%
GLD241018P001910002024-05-16 12:31PM EDT191.000.410.000.000.00-306.25%
GLD241018P001920002024-05-15 11:17AM EDT192.000.440.000.000.00-106.25%
GLD241018P001930002024-05-16 11:00AM EDT193.000.510.000.000.00-106.25%
GLD241018P001940002024-05-10 10:27AM EDT194.000.630.000.000.00-1,76906.25%
GLD241018P001950002024-05-16 11:09AM EDT195.000.600.000.000.00-706.25%
GLD241018P001960002024-05-17 11:29AM EDT196.000.550.000.000.00-2503.13%
GLD241018P001970002024-05-15 11:17AM EDT197.000.710.000.000.00-103.13%
GLD241018P001980002024-05-17 3:52PM EDT198.000.660.000.000.00-1,46703.13%
GLD241018P001990002024-05-06 3:43PM EDT199.001.370.000.000.00-203.13%
GLD241018P002000002024-05-17 3:07PM EDT200.000.790.000.000.00-2503.13%
GLD241018P002050002024-05-17 12:13PM EDT205.001.290.000.000.00-16203.13%
GLD241018P002100002024-05-17 3:52PM EDT210.002.100.000.000.00-51201.56%
GLD241018P002150002024-05-17 11:53AM EDT215.003.420.000.000.00-1001.56%
GLD241018P002200002024-05-17 2:32PM EDT220.005.050.000.000.00-800.78%
GLD241018P002250002024-05-17 3:20PM EDT225.007.450.000.000.00-1000.00%
GLD241018P002300002024-05-16 11:49AM EDT230.0012.300.000.000.00-200.00%
GLD241018P002350002024-05-17 2:47PM EDT235.0013.800.000.000.00-1300.00%
GLD241018P002400002024-05-06 3:22PM EDT240.0024.900.000.000.00-100.00%
GLD241018P002450002024-05-14 3:46PM EDT245.0027.050.000.000.00-1400.00%
GLD241018P002550002024-04-22 3:18PM EDT255.0039.450.000.000.00-12000.00%
GLD241018P002600002024-04-16 3:04PM EDT260.0038.5536.3536.600.00-6012.82%
GLD241018P002650002024-04-12 10:26AM EDT265.0041.7546.1046.400.00-80030.32%
GLD241018P002900002024-03-08 10:53AM EDT290.0088.9074.7075.050.00-1047.84%
GLD241018P003000002024-05-06 10:01AM EDT300.0084.470.000.000.00-200.00%
GLD241018P003050002024-04-24 3:53PM EDT305.0090.330.000.000.00-100.00%