UK markets open in 2 hours 1 minute

SPDR Gold Shares (GLD)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
163.22+0.14 (+0.09%)
At close: 01:00PM EST
163.20 -0.02 (-0.01%)
After hours: 04:56PM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLD250117C000800002022-10-18 12:09PM EST80.0081.0489.7591.650.00-22851.16%
GLD250117C000900002022-10-25 8:48AM EST90.0072.7577.5082.500.00--148.43%
GLD250117C000950002022-11-08 12:51PM EST95.0072.8073.5578.500.00-5147.17%
GLD250117C001000002022-10-21 10:00AM EST100.0062.6068.8073.500.00-52943.97%
GLD250117C001050002022-10-11 9:11AM EST105.0059.970.000.000.00--10.00%
GLD250117C001100002022-10-13 10:23AM EST110.0056.2061.5566.500.00-4643.03%
GLD250117C001200002022-10-19 9:41AM EST120.0045.900.000.000.00-140.00%
GLD250117C001250002022-11-18 10:51AM EST125.0050.6648.3053.000.00-1136.40%
GLD250117C001300002022-10-28 2:08PM EST130.0045.4644.3549.000.00-21134.91%
GLD250117C001350002022-11-09 3:36PM EST135.0039.7540.5545.000.00-3733.38%
GLD250117C001400002022-11-10 3:00PM EST140.0038.3036.8541.500.00-3532.42%
GLD250117C001450002022-11-18 3:05PM EST145.0036.0033.3038.000.00-2631.35%
GLD250117C001460002022-11-18 10:27AM EST146.0032.5032.6537.500.00-3331.36%
GLD250117C001500002022-11-14 11:32AM EST150.0033.0030.0034.500.00-406230.19%
GLD250117C001510002022-11-03 11:01AM EST151.0024.7029.3534.000.00-1430.17%
GLD250117C001520002022-10-31 10:44AM EST152.0024.9028.7033.500.00--130.15%
GLD250117C001530002022-10-19 8:30AM EST153.0024.530.000.000.00-270.00%
GLD250117C001540002022-10-12 1:55PM EST154.0026.0028.8033.500.00-1831.20%
GLD250117C001550002022-11-16 11:27AM EST155.0028.5229.0030.200.00-160728.04%
GLD250117C001560002022-11-02 2:53PM EST156.0022.5026.2531.000.00-11829.44%
GLD250117C001570002022-11-07 1:10PM EST157.0024.8025.6530.000.00-13328.84%
GLD250117C001580002022-10-13 9:29AM EST158.0022.2026.5031.000.00-5830.43%
GLD250117C001590002022-10-03 1:44PM EST159.0026.7020.6524.900.00--524.27%
GLD250117C001600002022-11-23 3:27PM EST160.0026.250.000.000.00-1000.00%
GLD250117C001610002022-10-24 1:08PM EST161.0025.8723.0028.000.00-303228.58%
GLD250117C001620002022-10-10 9:28AM EST162.0021.950.000.000.00-1100.00%
GLD250117C001630002022-11-18 10:24AM EST163.0024.7522.3527.000.00-61328.42%
GLD250117C001640002022-11-15 9:35AM EST164.0025.0021.8026.500.00-1128.33%
GLD250117C001650002022-11-23 3:40PM EST165.0023.310.000.000.00-1700.20%
GLD250117C001670002022-10-13 12:05PM EST167.0022.0021.8026.500.00--1029.62%
GLD250117C001700002022-11-23 2:15PM EST170.0020.990.000.000.00-100.78%
GLD250117C001710002022-11-02 1:36PM EST171.0019.3818.4523.000.00-303227.55%
GLD250117C001720002022-11-14 10:46AM EST172.0023.0018.0522.500.00-202027.41%
GLD250117C001730002022-09-26 2:51PM EST173.0013.2314.5019.500.00--124.65%
GLD250117C001750002022-11-11 10:06AM EST175.0022.5016.7521.000.00-10113826.98%
GLD250117C001800002022-11-08 2:05PM EST180.0017.0014.8519.000.00-73226.67%
GLD250117C001850002022-11-14 1:41PM EST185.0017.3713.2017.500.00-11926.75%
GLD250117C001900002022-11-23 3:59PM EST190.0014.200.000.000.00-203.13%
GLD250117C001950002022-11-08 12:08PM EST195.0013.6010.4514.500.00-12226.54%
GLD250117C002000002022-11-25 12:03PM EST200.0012.950.000.000.00-303.13%
GLD250117C002050002022-10-05 11:01AM EST205.0011.657.3511.450.00-132225.76%
GLD250117C002100002022-11-18 11:28AM EST210.009.857.5012.000.00-207227.59%
GLD250117C002200002022-11-18 11:28AM EST220.007.956.0510.500.00-202128.06%
GLD250117C002250002022-11-22 3:32PM EST225.007.415.409.50+0.41+5.86%201127.86%
GLD250117C002300002022-10-06 10:51AM EST230.008.564.359.000.00-12128.21%
GLD250117C002350002022-09-19 10:36AM EST235.005.775.307.100.00-12126.62%
GLD250117C002400002022-09-12 9:10AM EST240.005.504.558.150.00--228.93%
GLD250117C002450002022-09-19 8:34AM EST245.005.073.107.350.00--528.69%
GLD250117C002500002022-11-16 2:52PM EST250.005.043.607.500.00-11,15729.72%
GLD250117C002600002022-10-10 11:37AM EST260.004.692.797.500.00-21231.30%
GLD250117C002700002022-09-30 1:23PM EST270.004.501.756.150.00-1130.74%
GLD250117C002750002022-11-22 3:32PM EST275.003.661.866.00-0.77-17.38%204831.20%
GLD250117C002800002022-11-16 11:28AM EST280.004.411.666.000.00-752731.86%
GLD250117C002850002022-11-16 11:28AM EST285.004.121.496.000.00-76732.52%
GLD250117C003000002022-11-11 3:44PM EST300.003.302.404.850.00-20579232.39%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLD250117P001000002022-10-20 10:33AM EST100.001.630.035.000.00--533.22%
GLD250117P001200002022-11-10 3:43PM EST120.002.260.112.550.00-2018.84%
GLD250117P001250002022-11-17 10:57AM EST125.002.870.144.300.00-4120.40%
GLD250117P001300002022-11-02 1:01PM EST130.004.650.865.500.00-4320.33%
GLD250117P001350002022-11-08 9:33AM EST135.005.001.226.000.00-11018.95%
GLD250117P001400002022-10-14 1:34PM EST140.007.702.617.000.00-1218.18%
GLD250117P001450002022-10-26 2:24PM EST145.008.483.208.000.00--017.22%
GLD250117P001470002022-11-15 11:00AM EST147.006.203.708.500.00-2216.92%
GLD250117P001500002022-11-17 10:57AM EST150.007.816.209.500.00-4916.69%
GLD250117P001510002022-11-04 1:58PM EST151.007.006.009.500.00-303616.21%
GLD250117P001520002022-11-23 2:03PM EST152.007.750.000.000.00-301.56%
GLD250117P001530002022-11-07 3:37PM EST153.0010.805.5010.500.00-51516.37%
GLD250117P001550002022-11-14 12:20PM EST155.009.197.0011.000.00-1315.93%
GLD250117P001560002022-10-17 12:53PM EST156.0013.087.4510.650.00-11215.03%
GLD250117P001570002022-10-03 12:30PM EST157.0013.6912.3514.650.00--2518.89%
GLD250117P001580002022-10-05 2:11PM EST158.0012.4011.5013.550.00-1417.15%
GLD250117P001600002022-09-27 12:02PM EST160.0016.2513.0517.500.00-2220.30%
GLD250117P001610002022-10-05 2:10PM EST161.0013.9312.5016.000.00-2218.12%
GLD250117P001630002022-11-10 12:19PM EST163.0013.259.3514.000.00--314.86%
GLD250117P001650002022-11-23 3:40PM EST165.0012.970.000.000.00-100.00%
GLD250117P001670002022-11-14 2:07PM EST167.0012.6011.3016.000.00-1214.60%
GLD250117P001690002022-10-17 2:56PM EST169.0021.0513.9516.500.00--213.88%
GLD250117P001700002022-09-26 8:48AM EST170.0021.8918.7022.750.00--119.80%
GLD250117P001720002022-11-15 3:01PM EST172.0015.9014.0518.500.00-1114.01%
GLD250117P001750002022-10-03 8:31AM EST175.0024.250.0027.000.00-2220.95%
GLD250117P001800002022-11-08 3:06PM EST180.0025.8719.1523.500.00-13413.52%
GLD250117P001850002022-10-20 10:41AM EST185.0032.8823.4527.450.00--113.78%
GLD250117P001950002022-10-10 11:51AM EST195.0040.4335.0538.700.00--117.98%
GLD250117P002000002022-09-30 12:40PM EST200.0045.5044.5549.500.00-1125.98%
GLD250117P002200002022-10-20 10:41AM EST220.0066.4654.7059.500.00--017.24%
GLD250117P003000002022-11-11 10:00AM EST300.00136.00134.50139.300.00--027.70%