UK markets closed

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
223.69 +0.03 (+0.01%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor18 June 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLD260618C001100002024-05-03 1:47PM EDT110.00112.40119.85124.500.00-1752.75%
GLD260618C001150002024-05-09 10:16AM EDT115.00109.41115.35120.000.00-1151.02%
GLD260618C001200002024-05-16 1:17PM EDT120.00110.61110.90115.500.00-21349.33%
GLD260618C001400002024-05-13 9:30AM EDT140.0088.7993.0097.500.00-21442.88%
GLD260618C001500002024-05-17 3:03PM EDT150.0086.2584.1588.50+6.12+7.64%2139.80%
GLD260618C001800002024-05-14 10:03AM EDT180.0056.0058.5063.000.00-24732.36%
GLD260618C001850002024-04-08 10:11AM EDT185.0049.3246.6050.800.00--123.27%
GLD260618C001900002024-05-08 11:57AM EDT190.0045.5150.6055.000.00--230.23%
GLD260618C001950002024-04-29 11:47AM EDT195.0043.4946.7551.500.00--129.55%
GLD260618C002000002024-05-14 3:57PM EDT200.0042.0043.0547.500.00-11528.39%
GLD260618C002050002024-05-08 10:40AM EDT205.0033.7639.4544.000.00-11227.60%
GLD260618C002100002024-05-17 11:40AM EDT210.0037.0036.0540.50+2.10+6.02%12926.76%
GLD260618C002150002024-05-15 3:45PM EDT215.0032.4532.8537.500.00-185826.25%
GLD260618C002200002024-05-16 3:32PM EDT220.0030.1430.4034.500.00-27125.67%
GLD260618C002250002024-05-17 12:35PM EDT225.0030.0027.0031.40+2.10+7.53%15724.93%
GLD260618C002300002024-05-17 11:20AM EDT230.0026.4924.4029.00+3.89+17.21%53924.66%
GLD260618C002350002024-05-17 11:01AM EDT235.0024.4022.0026.05+7.30+42.69%21623.87%
GLD260618C002400002024-05-16 3:32PM EDT240.0020.8819.8524.500.00-1324.09%
GLD260618C002450002024-05-06 3:02PM EDT245.0016.9318.0022.550.00-2523.90%
GLD260618C002500002024-05-01 3:41PM EDT250.0017.0016.3020.150.00-13123.27%
GLD260618C002550002024-05-17 2:24PM EDT255.0016.6014.7519.25+1.16+7.51%426123.75%
GLD260618C002600002024-05-02 1:37PM EDT260.0013.0013.5518.000.00-511623.87%
GLD260618C002650002024-04-30 11:31AM EDT265.0011.6012.4517.000.00-5524.12%
GLD260618C002700002024-04-11 1:27PM EDT270.0012.009.8014.500.00--423.06%
GLD260618C002750002024-04-22 10:02AM EDT275.0012.0012.1015.000.00-45924.44%
GLD260618C002800002024-04-24 10:25AM EDT280.0010.0010.5514.250.00-153524.72%
GLD260618C002850002024-05-06 3:02PM EDT285.009.4310.0513.450.00-4924.91%
GLD260618C002950002024-05-16 2:20PM EDT295.009.018.9010.950.00-2224.29%
GLD260618C003000002024-05-17 1:47PM EDT300.009.178.1510.35+0.67+7.88%15724.49%
GLD260618C003050002024-05-17 10:18AM EDT305.008.607.4010.15+1.10+14.67%12325.04%
GLD260618C003100002024-04-15 9:31AM EDT310.007.604.709.500.00-202125.12%
GLD260618C003250002024-05-13 3:55PM EDT325.006.104.508.200.00-507925.76%
Putsfor18 June 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLD260618P001700002024-05-08 2:17PM EDT170.002.270.005.000.00--319.84%
GLD260618P001750002024-04-09 3:47PM EDT175.002.000.005.000.00--118.37%
GLD260618P001800002024-05-07 2:54PM EDT180.002.780.505.000.00-1316.93%
GLD260618P001900002024-04-24 3:56PM EDT190.004.452.155.800.00-1315.00%
GLD260618P001950002024-05-06 12:24PM EDT195.006.171.796.500.00--114.29%
GLD260618P002000002024-05-10 9:30AM EDT200.006.202.667.500.00-1413.77%
GLD260618P002100002024-05-17 11:35AM EDT210.008.025.2010.00-0.95-10.59%5712.77%
GLD260618P002150002024-05-07 2:54PM EDT215.0011.526.8011.500.00-1312.26%
GLD260618P002200002024-05-15 3:16PM EDT220.0011.278.7013.500.00-71611.98%
GLD260618P002250002024-05-15 11:40AM EDT225.0014.4710.9015.500.00-1211.50%
GLD260618P002300002024-04-22 10:39AM EDT230.0018.6013.4018.000.00-1211.22%
GLD260618P002400002024-04-24 3:56PM EDT240.0026.8519.4024.000.00-1210.81%
GLD260618P002450002024-04-11 2:44PM EDT245.0028.4525.9530.500.00--213.27%
GLD260618P002500002024-05-06 12:53PM EDT250.0035.3826.6529.800.00--249.18%
GLD260618P002650002024-05-06 12:53PM EDT265.0050.0139.4044.000.00--010.86%
GLD260618P003000002024-04-12 9:36AM EDT300.0077.0078.8083.500.00-2021.34%