UK markets close in 3 hours 39 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
220.27 -0.07 (-0.03%)
Pre-market: 07:49AM EDT
In the money
Show:ListStraddle
Callsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLD241115C001150002024-01-18 2:58PM EDT115.0076.3775.1075.800.00-52260.00%
GLD241115C001200002024-03-25 3:37PM EDT120.0084.670.000.000.00--100.00%
GLD241115C001250002024-01-22 11:52AM EDT125.0067.2166.2567.050.00--10.00%
GLD241115C001350002024-01-18 2:53PM EDT135.0057.1955.9056.650.00-26130.00%
GLD241115C001400002024-01-11 3:11PM EDT140.0052.4552.1053.200.00--20.00%
GLD241115C001450002024-02-01 3:10PM EDT145.0050.7452.2053.650.00-220.00%
GLD241115C001500002024-01-29 11:51AM EDT150.0043.4843.4044.000.00--20.00%
GLD241115C001650002024-01-18 2:50PM EDT165.0029.4027.7528.450.00-220.00%
GLD241115C001700002024-04-08 10:42AM EDT170.0050.320.000.000.00-120.00%
GLD241115C001750002024-02-21 4:24PM EDT175.0020.3531.1531.700.00-70350.00%
GLD241115C001760002024-01-10 11:07AM EDT176.0021.4019.5019.700.00--1060.00%
GLD241115C001770002024-03-04 12:36PM EDT177.0026.1340.9541.650.00-11660.00%
GLD241115C001780002024-01-10 10:37AM EDT178.0020.3017.9018.300.00--10.00%
GLD241115C001800002024-04-18 2:56PM EDT180.0045.720.000.000.00-1140.00%
GLD241115C001810002024-01-22 10:30AM EDT181.0016.900.000.000.00-560.00%
GLD241115C001830002024-04-01 12:37PM EDT183.0030.890.000.000.00-110.00%
GLD241115C001840002024-04-01 12:37PM EDT184.0029.960.000.000.00-160.00%
GLD241115C001850002024-04-09 9:42AM EDT185.0038.880.000.000.00-32020.00%
GLD241115C001860002024-04-15 2:02PM EDT186.0039.000.000.000.00-110.00%
GLD241115C001870002024-03-07 10:46AM EDT187.0020.5034.0034.550.00-51016.73%
GLD241115C001880002024-04-04 3:55PM EDT188.0029.990.000.000.00-160.00%
GLD241115C001890002024-04-12 3:52PM EDT189.0034.300.000.000.00-1380.00%
GLD241115C001900002024-04-12 2:34PM EDT190.0033.350.000.000.00-27160.00%
GLD241115C001910002024-02-20 10:30AM EDT191.009.8018.6519.200.00-41700.00%
GLD241115C001920002024-04-08 1:18PM EDT192.0030.380.000.000.00-11800.00%
GLD241115C001930002024-04-10 2:45PM EDT193.0030.010.000.000.00-12160.00%
GLD241115C001940002024-02-13 10:30AM EDT194.007.1715.4015.950.00-1420.00%
GLD241115C001950002024-04-18 11:45AM EDT195.0032.000.000.000.00-51,3060.00%
GLD241115C001960002024-03-15 1:25PM EDT196.0013.9027.9528.900.00-48921.16%
GLD241115C001970002024-03-12 10:32AM EDT197.0013.8526.6026.750.00-203,08918.19%
GLD241115C001980002024-04-05 11:45AM EDT198.0024.800.000.000.00-22,9090.00%
GLD241115C001990002024-03-28 9:34AM EDT199.0014.850.000.000.00-11290.00%
GLD241115C002000002024-04-16 2:50PM EDT200.0029.000.000.000.00-32720.00%
GLD241115C002050002024-04-18 1:36PM EDT205.0023.850.000.000.00-149160.00%
GLD241115C002100002024-04-16 10:07AM EDT210.0019.300.000.000.00-39,1930.00%
GLD241115C002150002024-04-17 2:30PM EDT215.0016.350.000.000.00-82,9450.00%
GLD241115C002200002024-04-18 3:27PM EDT220.0013.660.000.000.00-114520.00%
GLD241115C002250002024-04-18 1:46PM EDT225.0011.420.000.000.00-232480.78%
GLD241115C002300002024-04-18 10:15AM EDT230.009.350.000.000.00-22,6171.56%
GLD241115C002350002024-04-16 11:43AM EDT235.008.420.000.000.00-763191.56%
GLD241115C002400002024-04-18 11:15AM EDT240.006.250.000.000.00-21,2543.13%
GLD241115C002450002024-04-18 9:58AM EDT245.005.170.000.000.00-23803.13%
GLD241115C002500002024-04-17 3:05PM EDT250.004.400.000.000.00-878,7723.13%
GLD241115C002550002024-04-17 3:30PM EDT255.003.600.000.000.00-1,4891,6953.13%
GLD241115C002600002024-04-15 2:40PM EDT260.003.630.000.000.00-11986.25%
GLD241115C002650002024-04-18 3:29PM EDT265.002.650.000.000.00-25646.25%
GLD241115C002700002024-04-15 3:25PM EDT270.003.060.000.000.00-35736.25%
GLD241115C002750002024-04-17 10:57AM EDT275.002.250.000.000.00-6436.25%
GLD241115C002800002024-04-17 2:03PM EDT280.001.750.000.000.00-12516.25%
GLD241115C002850002024-04-15 10:06AM EDT285.001.400.000.000.00-1286.25%
GLD241115C002900002024-04-12 11:19AM EDT290.002.230.000.000.00-1481566.25%
GLD241115C002950002024-04-18 3:00PM EDT295.001.160.000.000.00-17096.25%
GLD241115C003000002024-04-17 10:23AM EDT300.001.190.000.000.00-13926.25%
GLD241115C003200002024-04-12 9:56AM EDT320.001.140.000.000.00-15615612.50%
GLD241115C003300002024-04-18 11:16AM EDT330.000.540.000.000.00-523812.50%
Putsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLD241115P000900002024-01-24 2:01PM EDT90.000.020.010.040.00--342.77%
GLD241115P000950002024-02-26 2:16PM EDT95.000.020.010.020.00-4437.89%
GLD241115P001000002024-04-08 9:32AM EDT100.000.010.000.000.00-19025.00%
GLD241115P001100002024-02-06 12:54PM EDT110.000.020.010.050.00--334.38%
GLD241115P001300002024-02-09 12:11PM EDT130.000.080.040.080.00--128.13%
GLD241115P001500002024-04-10 9:30AM EDT150.000.070.000.000.00-142212.50%
GLD241115P001550002024-04-17 1:30PM EDT155.000.080.000.000.00-12,50212.50%
GLD241115P001600002024-03-28 3:51PM EDT160.000.140.000.000.00-56466.25%
GLD241115P001650002024-03-04 1:30PM EDT165.000.380.150.190.00-55,10618.43%
GLD241115P001700002024-04-15 11:35AM EDT170.000.280.000.000.00-52536.25%
GLD241115P001750002024-04-11 10:00AM EDT175.000.300.000.000.00-3386.25%
GLD241115P001760002024-03-12 2:31PM EDT176.000.710.280.330.00--116.25%
GLD241115P001770002024-04-10 12:18PM EDT177.000.370.000.000.00-136.25%
GLD241115P001780002024-03-19 1:01PM EDT178.000.760.310.360.00-1415.80%
GLD241115P001790002024-04-05 3:59PM EDT179.000.360.000.000.00-1411466.25%
GLD241115P001800002024-04-15 11:35AM EDT180.000.580.000.000.00-52,2046.25%
GLD241115P001810002024-03-06 4:24PM EDT181.001.320.410.440.00-3515.35%
GLD241115P001820002024-03-07 10:30AM EDT182.001.390.440.480.00-52515.26%
GLD241115P001830002024-03-14 11:09AM EDT183.001.240.610.790.00-2216.60%
GLD241115P001840002024-03-07 1:30PM EDT184.001.600.520.570.00-2515.07%
GLD241115P001850002024-04-10 2:07PM EDT185.000.690.000.000.00-12256.25%
GLD241115P001860002024-03-28 9:58AM EDT186.001.120.000.000.00-196.25%
GLD241115P001870002024-03-05 11:02AM EDT187.002.340.770.810.00-10164415.15%
GLD241115P001880002024-04-08 9:50AM EDT188.000.810.000.000.00-3053813.13%
GLD241115P001890002024-03-11 12:30PM EDT189.002.190.941.010.00-24039515.20%
GLD241115P001900002024-04-11 3:56PM EDT190.000.860.000.000.00-31213.13%
GLD241115P001910002024-04-02 10:25AM EDT191.001.300.000.000.00-202593.13%
GLD241115P001920002024-03-25 9:30AM EDT192.002.230.000.000.00-2414843.13%
GLD241115P001930002024-04-16 10:58AM EDT193.001.220.000.000.00-71,0193.13%
GLD241115P001940002024-04-17 2:05PM EDT194.001.190.000.000.00-271,1043.13%
GLD241115P001950002024-04-17 1:59PM EDT195.001.300.000.000.00-392,7133.13%
GLD241115P001960002024-04-10 12:08PM EDT196.001.540.000.000.00-152303.13%
GLD241115P001970002024-03-05 1:22PM EDT197.005.702.072.160.00-675015.29%
GLD241115P001980002024-04-01 2:02PM EDT198.002.790.000.000.00-24053.13%
GLD241115P001990002024-04-03 11:22AM EDT199.002.370.000.000.00-23833.13%
GLD241115P002000002024-04-16 11:48AM EDT200.001.990.000.000.00-33103.13%
GLD241115P002050002024-04-17 12:25PM EDT205.002.650.000.000.00-2556051.56%
GLD241115P002100002024-04-16 1:50PM EDT210.004.050.000.000.00-18491.56%
GLD241115P002150002024-04-17 10:09AM EDT215.005.350.000.000.00-1001,1520.78%
GLD241115P002200002024-04-18 10:25AM EDT220.007.650.000.000.00-3410.10%
GLD241115P002300002024-04-12 10:21AM EDT230.0012.850.000.000.00-330.00%
GLD241115P002350002024-04-05 10:52AM EDT235.0021.300.000.000.00-59590.00%
GLD241115P002450002024-04-08 10:11AM EDT245.0030.280.000.000.00--40.00%
GLD241115P002500002024-04-08 10:11AM EDT250.0035.180.000.000.00--40.00%
GLD241115P002550002024-04-15 3:03PM EDT255.0035.400.000.000.00-20290.00%
GLD241115P002600002024-04-16 3:59PM EDT260.0038.850.000.000.00-8400.00%
GLD241115P002650002024-04-12 10:21AM EDT265.0041.850.000.000.00-100.00%