UK markets closed

SPDR Gold Shares (GLD)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
222.23+1.89 (+0.86%)
As of 01:02PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLD250117C000800002024-04-04 9:31AM EDT80.00134.32143.70144.450.00-14573.14%
GLD250117C000850002023-09-07 2:05PM EDT85.0097.9087.0091.950.00-19300.00%
GLD250117C000900002024-03-04 3:35PM EDT90.00109.70125.15126.250.00-1100.00%
GLD250117C000950002024-04-02 12:49PM EDT95.00117.70129.35130.100.00-1866.31%
GLD250117C001000002024-04-12 1:23PM EDT100.00120.95124.55125.300.00-119163.94%
GLD250117C001050002023-11-29 1:21PM EDT105.0089.9590.3091.600.00-6200.00%
GLD250117C001100002024-04-08 1:32PM EDT110.00110.00115.00115.650.00-51859.33%
GLD250117C001150002023-11-10 2:39PM EDT115.0070.8275.4577.200.00-6110.00%
GLD250117C001200002024-04-08 12:45PM EDT120.0099.50105.50106.150.00-114055.26%
GLD250117C001250002024-04-01 11:50AM EDT125.0087.00100.50101.250.00-18052.44%
GLD250117C001300002023-12-04 4:46PM EDT130.0064.8564.3565.950.00-100.00%
GLD250117C001350002024-03-27 1:02PM EDT135.0073.0091.0591.750.00-11749.76%
GLD250117C001400002024-04-15 2:43PM EDT140.0083.6086.3086.950.00-13847.55%
GLD250117C001450002023-07-17 12:29PM EDT145.0047.3140.8041.850.00-170.00%
GLD250117C001460002023-04-13 9:30AM EDT146.0055.0050.1053.800.00-130.00%
GLD250117C001480002023-06-27 12:42PM EDT148.0041.5042.8044.900.00-130.00%
GLD250117C001490002024-03-28 3:44PM EDT149.0062.0077.7078.400.00-1143.88%
GLD250117C001500002024-04-11 10:15AM EDT150.0072.2776.7077.300.00-120343.05%
GLD250117C001510002024-04-12 11:32AM EDT151.0075.5075.7076.450.00-1442.93%
GLD250117C001520002024-04-12 11:32AM EDT152.0074.5074.8075.550.00-1842.66%
GLD250117C001530002024-03-21 10:21AM EDT153.0055.1873.7074.550.00-1642.12%
GLD250117C001540002024-04-10 12:15PM EDT154.0068.2572.7573.600.00-52641.72%
GLD250117C001550002024-04-15 3:33PM EDT155.0071.4071.8572.550.00-265241.05%
GLD250117C001560002024-04-16 11:07AM EDT156.0071.0071.0071.700.00-12940.91%
GLD250117C001570002024-04-11 1:38PM EDT157.0066.4570.0070.800.00-57240.63%
GLD250117C001580002024-01-19 3:13PM EDT158.0037.8035.2536.350.00-6170.00%
GLD250117C001590002024-03-21 10:21AM EDT159.0049.5368.0568.650.00-24339.19%
GLD250117C001600002024-04-18 1:10PM EDT160.0066.7567.2567.850.00-139139.16%
GLD250117C001610002024-02-13 3:41PM EDT161.0031.4045.4046.550.00-4270.00%
GLD250117C001620002024-04-08 12:42PM EDT162.0059.6865.3565.900.00-38538.23%
GLD250117C001630002024-04-01 11:29AM EDT163.0050.5064.2565.000.00-102137.95%
GLD250117C001640002024-04-01 11:36AM EDT164.0049.5063.4064.000.00-31537.43%
GLD250117C001650002024-04-11 12:17PM EDT165.0058.2562.5063.000.00-29836.91%
GLD250117C001660002024-04-03 12:23PM EDT166.0052.3561.5062.100.00-1836.62%
GLD250117C001670002024-04-03 11:50AM EDT167.0050.8760.5561.200.00-25736.33%
GLD250117C001680002024-03-28 3:23PM EDT168.0044.1559.4560.250.00-1935.93%
GLD250117C001690002024-03-01 1:20PM EDT169.0031.5642.8544.000.00-1230.00%
GLD250117C001700002024-04-15 2:59PM EDT170.0056.5758.0058.200.00-225834.78%
GLD250117C001710002024-04-15 1:00PM EDT171.0053.7356.9557.150.00-1024834.16%
GLD250117C001720002024-04-16 11:31AM EDT172.0054.9356.0556.250.00-24933.87%
GLD250117C001730002024-04-05 10:30AM EDT173.0047.6155.1555.400.00-11933.68%
GLD250117C001740002024-03-18 9:35AM EDT174.0033.4551.9052.650.00-12429.25%
GLD250117C001750002024-04-17 9:49AM EDT175.0053.2553.3053.500.00-534132.87%
GLD250117C001760002024-04-19 10:26AM EDT176.0051.7352.3052.50+2.18+4.40%2532.36%
GLD250117C001770002024-04-15 3:55PM EDT177.0050.9651.4551.650.00-11932.15%
GLD250117C001780002024-04-12 12:47PM EDT178.0047.9550.4550.600.00-1731.54%
GLD250117C001790002024-04-02 9:47AM EDT179.0038.2049.5549.700.00-106131.23%
GLD250117C001800002024-04-19 11:08AM EDT180.0048.6048.6548.85+1.57+3.34%361,84731.02%
GLD250117C001810002024-04-15 9:37AM EDT181.0044.0747.6547.850.00-21930.51%
GLD250117C001820002024-04-04 9:30AM EDT182.0036.8546.8047.000.00-35930.29%
GLD250117C001830002024-04-10 3:18PM EDT183.0040.1545.8046.000.00-214729.78%
GLD250117C001840002024-04-11 1:00PM EDT184.0041.0045.0045.200.00-26029.65%
GLD250117C001850002024-04-19 10:56AM EDT185.0043.5043.9544.15+1.40+3.33%12,37129.04%
GLD250117C001860002024-04-09 10:53AM EDT186.0039.3643.2043.400.00-210328.99%
GLD250117C001870002024-04-12 10:44AM EDT187.0044.3042.2542.450.00-213628.57%
GLD250117C001880002024-04-12 10:43AM EDT188.0043.4541.3541.550.00-148228.23%
GLD250117C001890002024-04-03 11:03AM EDT189.0030.6640.4540.650.00-515727.89%
GLD250117C001900002024-04-19 10:13AM EDT190.0038.9039.5039.80+0.45+1.17%365,45927.64%
GLD250117C001910002024-04-12 10:43AM EDT191.0040.9538.6538.850.00-232627.20%
GLD250117C001920002024-04-11 3:19PM EDT192.0035.0537.8538.050.00-5025927.03%
GLD250117C001930002024-04-17 11:43AM EDT193.0036.3036.9537.150.00-112326.67%
GLD250117C001940002024-04-12 3:12PM EDT194.0031.7236.0536.250.00-1311726.31%
GLD250117C001950002024-04-18 10:42AM EDT195.0033.8735.2035.40+0.74+2.23%122,46326.04%
GLD250117C001960002024-04-15 10:12AM EDT196.0029.1034.3534.550.00-918625.75%
GLD250117C001970002024-04-18 10:54AM EDT197.0031.9733.4033.600.00-321725.30%
GLD250117C001980002024-04-15 2:27PM EDT198.0030.7532.5032.700.00-119924.92%
GLD250117C001990002024-04-17 2:31PM EDT199.0030.2031.7031.950.00-227124.78%
GLD250117C002000002024-04-18 3:49PM EDT200.0030.6030.9031.10+0.90+3.03%1129,88824.48%
GLD250117C002050002024-04-19 10:29AM EDT205.0026.3026.9027.10+0.25+0.96%32,18823.23%
GLD250117C002100002024-04-18 3:13PM EDT210.0022.5823.1023.30+0.17+0.76%114,82822.07%
GLD250117C002150002024-04-19 11:34AM EDT215.0019.4019.7519.90+0.65+3.47%176,65121.23%
GLD250117C002200002024-04-19 12:46PM EDT220.0016.8016.7016.85+1.01+6.40%909,86620.57%
GLD250117C002250002024-04-19 12:43PM EDT225.0014.1014.0014.20+0.75+5.62%212,42220.13%
GLD250117C002300002024-04-19 9:59AM EDT230.0011.0911.8011.95-0.11-0.98%824,21319.88%
GLD250117C002350002024-04-19 12:03PM EDT235.009.909.9510.10+0.43+4.54%1,4077,59319.84%
GLD250117C002400002024-04-19 12:22PM EDT240.008.358.458.60+0.38+4.77%595,03419.97%
GLD250117C002450002024-04-19 12:22PM EDT245.007.107.157.35+0.28+4.11%22,90520.17%
GLD250117C002500002024-04-18 3:02PM EDT250.006.156.206.35+0.23+3.89%87,62420.49%
GLD250117C002550002024-04-19 9:45AM EDT255.005.125.305.40-0.03-0.58%2511,23320.65%
GLD250117C002600002024-04-19 12:44PM EDT260.004.694.604.75+0.27+6.11%2029,91321.10%
GLD250117C002650002024-04-18 2:41PM EDT265.003.854.054.150.00-4,0645,28721.46%
GLD250117C002700002024-04-19 11:21AM EDT270.003.503.553.60+0.15+4.48%68,18021.75%
GLD250117C002750002024-04-19 11:19AM EDT275.003.103.103.15+0.11+3.68%32,85522.08%
GLD250117C002800002024-04-19 11:18AM EDT280.002.752.712.78+0.14+5.36%146,76522.44%
GLD250117C002850002024-04-19 11:42AM EDT285.002.342.412.46-0.27-10.34%5365422.80%
GLD250117C002900002024-04-17 12:39PM EDT290.002.072.132.190.00-773923.17%
GLD250117C002950002024-04-16 10:19AM EDT295.002.031.891.940.00-1165023.49%
GLD250117C003000002024-04-18 2:23PM EDT300.001.631.691.750.00-326,88223.89%
GLD250117C003050002024-04-17 10:23AM EDT305.001.651.511.580.00-103,72324.27%
GLD250117C003100002024-04-18 1:14PM EDT310.001.371.361.420.00-23,70624.61%
GLD250117C003150002024-04-19 11:57AM EDT315.001.271.231.28-0.06-4.51%117424.94%
GLD250117C003200002024-04-19 11:57AM EDT320.001.121.121.16+0.01+0.90%125525.28%
GLD250117C003250002024-04-17 12:13PM EDT325.001.051.021.070.00-110025.70%
GLD250117C003300002024-04-18 12:02PM EDT330.000.910.930.980.00-519226.05%
GLD250117C003350002024-04-16 11:25AM EDT335.001.080.860.900.00-11026.40%
GLD250117C003400002024-04-18 10:40AM EDT340.000.750.790.830.00-124726.76%
GLD250117C003450002024-04-18 9:50AM EDT345.000.730.730.770.00-22427.12%
GLD250117C003500002024-04-19 9:30AM EDT350.000.690.670.71+0.01+1.47%11,81427.44%
GLD250117C003550002024-04-09 9:39AM EDT355.000.500.620.670.00-1227.86%
GLD250117C003600002024-04-12 10:17AM EDT360.001.040.580.630.00-19728.24%
GLD250117C003650002024-04-12 3:43PM EDT365.000.610.540.580.00-10018528.50%
GLD250117C003700002024-04-08 11:35AM EDT370.000.360.510.540.00-11628.81%
GLD250117C003750002024-04-12 3:50PM EDT375.000.480.470.510.00-1137729.18%
GLD250117C003800002024-04-18 1:53PM EDT380.000.440.440.48-0.02-4.35%12,07829.51%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLD250117P000800002024-04-08 9:30AM EDT80.000.010.000.010.00-71,08337.50%
GLD250117P000850002024-04-18 12:35PM EDT85.000.010.000.010.00-1416335.16%
GLD250117P000900002024-03-25 9:30AM EDT90.000.020.010.000.00-206025.00%
GLD250117P001000002024-04-12 3:56PM EDT100.000.030.010.020.00-15057131.64%
GLD250117P001050002024-04-05 2:07PM EDT105.000.020.020.030.00-12525130.86%
GLD250117P001100002024-02-29 2:01PM EDT110.000.040.010.050.00-101330.57%
GLD250117P001150002024-02-20 12:42PM EDT115.000.060.020.060.00-508129.30%
GLD250117P001200002024-02-14 10:47AM EDT120.000.060.030.080.00-1228.42%
GLD250117P001250002024-03-20 10:45AM EDT125.000.070.030.050.00-289825.39%
GLD250117P001300002024-04-12 3:52PM EDT130.000.090.040.060.00-3022524.22%
GLD250117P001350002024-03-20 3:06PM EDT135.000.080.050.070.00-362023.05%
GLD250117P001400002024-04-17 11:43AM EDT140.000.050.060.090.00-823022.17%
GLD250117P001450002024-04-08 12:27PM EDT145.000.100.070.100.00-35320.90%
GLD250117P001460002023-07-17 3:13PM EDT146.001.151.111.440.00--232.19%
GLD250117P001470002023-10-03 2:14PM EDT147.001.680.750.830.00-1328.27%
GLD250117P001480002023-06-13 9:44AM EDT148.001.561.161.350.00-21930.87%
GLD250117P001490002023-10-12 10:39AM EDT149.001.520.991.070.00-2328.96%
GLD250117P001500002024-04-15 1:30PM EDT150.000.160.090.120.00-521,09119.87%
GLD250117P001510002024-04-03 10:10AM EDT151.000.140.100.120.00-74419.58%
GLD250117P001520002023-12-13 1:52PM EDT152.000.960.480.690.00-222125.39%
GLD250117P001530002024-04-12 12:47PM EDT153.000.180.110.130.00-102119.17%
GLD250117P001540002024-02-29 12:00PM EDT154.000.260.120.180.00-10719.73%
GLD250117P001550002024-02-20 4:54PM EDT155.000.400.160.220.00-110520.02%
GLD250117P001560002024-04-12 12:25PM EDT156.000.210.120.150.00-18018.65%
GLD250117P001570002024-01-05 3:38PM EDT157.000.990.440.690.00-78223.56%
GLD250117P001580002024-04-12 9:30AM EDT158.000.210.140.170.00-310718.36%
GLD250117P001590002024-03-18 1:07PM EDT159.000.280.150.210.00-2011818.63%
GLD250117P001600002024-04-10 11:33AM EDT160.000.190.160.190.00-22,74518.07%
GLD250117P001610002024-04-12 12:25PM EDT161.000.270.170.190.00-11,65617.75%
GLD250117P001620002024-04-18 11:26AM EDT162.000.190.170.210.00-215117.73%
GLD250117P001630002024-02-27 1:59PM EDT163.000.620.220.290.00-217918.32%
GLD250117P001640002024-04-17 11:43AM EDT164.000.230.190.230.00-840517.36%
GLD250117P001650002024-04-18 3:11PM EDT165.000.220.210.240.00-2,5001,93017.16%
GLD250117P001660002024-04-04 11:09AM EDT166.000.280.220.250.00-1015916.97%
GLD250117P001670002024-02-16 4:38PM EDT167.001.270.440.500.00-536018.80%
GLD250117P001680002024-04-19 9:59AM EDT168.000.260.250.29-0.07-21.21%24216.77%
GLD250117P001690002024-04-09 1:23PM EDT169.000.320.270.300.00-34016.55%
GLD250117P001700002024-04-12 11:35AM EDT170.000.390.290.320.00-12,99416.43%
GLD250117P001710002024-02-28 2:45PM EDT171.001.180.400.480.00-10014517.35%
GLD250117P001720002024-04-12 12:12PM EDT172.000.460.330.360.00-216416.15%
GLD250117P001730002024-03-12 2:55PM EDT173.000.830.360.430.00-111516.36%
GLD250117P001740002024-04-12 3:10PM EDT174.000.640.370.410.00-113715.91%
GLD250117P001750002024-04-12 10:06AM EDT175.000.490.400.430.00-21,98215.72%
GLD250117P001760002024-04-16 10:19AM EDT176.000.580.430.460.00-2018915.61%
GLD250117P001770002024-03-21 1:32PM EDT177.000.880.460.490.00-628415.49%
GLD250117P001780002024-04-01 9:36AM EDT178.000.660.490.530.00-319315.41%
GLD250117P001790002024-04-17 11:53AM EDT179.000.560.530.560.00-8920115.26%
GLD250117P001800002024-04-19 9:59AM EDT180.000.590.560.60-0.02-3.28%122,69615.15%
GLD250117P001810002024-04-11 2:23PM EDT181.000.650.600.640.00-331815.03%
GLD250117P001820002024-04-19 9:59AM EDT182.000.690.650.68+0.01+1.47%23214.89%
GLD250117P001830002024-04-12 11:27AM EDT183.000.840.690.730.00-624714.80%
GLD250117P001840002024-04-08 11:47AM EDT184.000.870.740.770.00-15514.64%
GLD250117P001850002024-04-17 11:53AM EDT185.000.840.800.830.00-1361,66414.56%
GLD250117P001860002024-04-16 10:19AM EDT186.001.130.850.880.00-1035914.42%
GLD250117P001870002024-04-11 2:23PM EDT187.000.990.900.940.00-310114.31%
GLD250117P001880002024-04-19 9:59AM EDT188.001.010.971.00+0.01+1.00%220614.19%
GLD250117P001890002024-04-12 10:15AM EDT189.001.201.031.070.00-362614.08%
GLD250117P001900002024-04-19 12:38PM EDT190.001.131.111.14-0.04-3.42%2178,78613.96%
GLD250117P001910002024-04-17 11:31AM EDT191.001.291.181.220.00-219013.86%
GLD250117P001920002024-04-15 9:32AM EDT192.001.731.261.300.00-126813.75%
GLD250117P001930002024-04-16 9:49AM EDT193.001.681.351.400.00-141113.67%
GLD250117P001940002024-04-19 9:45AM EDT194.001.491.441.490.00-3341213.56%
GLD250117P001950002024-04-18 3:47PM EDT195.001.641.541.580.00-172,49213.42%
GLD250117P001960002024-04-19 9:40AM EDT196.001.711.641.70+0.01+0.59%12919713.35%
GLD250117P001970002024-04-19 9:40AM EDT197.001.831.751.81-0.21-10.29%3020013.24%
GLD250117P001980002024-04-19 9:44AM EDT198.001.961.871.940.00-1517113.16%
GLD250117P001990002024-04-19 9:40AM EDT199.002.112.012.07-0.20-8.66%552513.06%
GLD250117P002000002024-04-19 12:27PM EDT200.002.202.152.21-0.08-3.51%2238,76912.96%
GLD250117P002050002024-04-18 12:15PM EDT205.003.203.003.050.00-112,32312.50%
GLD250117P002100002024-04-19 12:27PM EDT210.004.284.104.25-0.17-3.82%166112.18%
GLD250117P002150002024-04-19 10:29AM EDT215.005.945.655.80-0.21-3.41%92,31711.87%
GLD250117P002200002024-04-19 10:14AM EDT220.008.057.657.80-0.13-1.59%4379611.62%
GLD250117P002250002024-04-19 9:34AM EDT225.0010.4010.1510.30-0.45-4.15%872,73011.46%
GLD250117P002300002024-04-12 11:52AM EDT230.0014.4013.0513.250.00-2051111.31%
GLD250117P002350002024-04-12 12:39PM EDT235.0018.8516.5016.700.00-10310311.28%
GLD250117P002400002024-04-16 9:58AM EDT240.0022.7720.2520.450.00-11011.15%
GLD250117P002500002024-04-17 9:38AM EDT250.0029.3528.7528.950.00-59011.07%
GLD250117P002600002024-04-18 9:41AM EDT260.0039.8538.2538.400.00-4411.74%
GLD250117P002650002023-04-17 10:40AM EDT265.0080.2578.6582.550.00-2068.48%
GLD250117P002800002024-04-17 3:20PM EDT280.0060.7057.9058.600.00-17016.72%
GLD250117P002850002023-07-19 12:32PM EDT285.00101.68109.25110.050.00--086.97%
GLD250117P003000002024-03-21 3:54PM EDT300.0098.0578.0078.650.00-1020.70%
GLD250117P003250002024-03-26 2:39PM EDT325.00123.43103.05103.700.00-33025.14%
GLD250117P003300002024-03-25 3:48PM EDT330.00128.94107.85108.600.00-7025.40%
GLD250117P003350002023-05-31 9:49AM EDT335.00151.70155.05158.350.00--096.70%
GLD250117P003450002023-05-30 3:04PM EDT345.00163.11166.15169.250.00--0100.32%
GLD250117P003500002024-03-21 12:42PM EDT350.00148.35128.05128.700.00-10028.89%
GLD250117P003550002023-11-21 4:00PM EDT355.00169.54164.75165.900.00-1086.19%
GLD250117P003600002023-09-27 3:54PM EDT360.00185.85171.50176.450.00-1092.12%
GLD250117P003700002023-06-06 2:42PM EDT370.00187.50191.35193.650.00--0105.42%
GLD250117P003750002024-03-25 3:07PM EDT375.00173.77152.85153.700.00-9032.29%
GLD250117P003800002024-04-01 1:59PM EDT380.00172.72157.95158.700.00-1032.94%