UK Markets closed

SPDR Gold Shares (GLD)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
167.26-0.58 (-0.35%)
At close: 04:00PM EST
167.26 0.00 (0.00%)
After hours: 07:55PM EST
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLD221216C000850002022-08-05 1:38PM EST85.0081.0682.2082.300.00--84131.25%
GLD221216C000900002022-07-11 2:44PM EST90.0072.3578.2578.400.00--11196.83%
GLD221216C000950002022-08-11 9:56AM EST95.0072.8572.3072.40+2.26+3.20%9227121.88%
GLD221216C001000002022-07-18 8:50AM EST100.0061.2567.3567.450.00--32118.56%
GLD221216C001050002022-08-03 1:38PM EST105.0060.2062.4562.500.00-13115.43%
GLD221216C001150002022-08-03 1:33PM EST115.0050.5052.5552.700.00-213104.00%
GLD221216C001200002022-08-04 8:39AM EST120.0046.7547.6547.800.00--3098.14%
GLD221216C001300002022-08-01 2:49PM EST130.0036.4437.8037.900.00--1881.98%
GLD221216C001350002022-07-19 1:07PM EST135.0026.7533.0033.050.00--976.37%
GLD221216C001400002022-08-08 9:25AM EST140.0028.1528.2028.300.00--30170.61%
GLD221216C001450002022-08-08 11:24AM EST145.0023.6523.4523.600.00-26725964.43%
GLD221216C001500002022-08-09 11:12AM EST150.0019.8518.8519.000.00-136758.59%
GLD221216C001530002022-08-11 9:56AM EST153.0016.7516.2516.40+16.75-5-56.03%
GLD221216C001550002022-08-10 2:07PM EST155.0014.9014.6514.75-0.80-5.10%110854.91%
GLD221216C001600002022-08-11 10:55AM EST160.0011.0410.8510.95-0.66-5.64%273,03652.03%
GLD221216C001640002022-08-11 1:12PM EST164.008.308.258.35-0.72-7.98%244050.56%
GLD221216C001650002022-08-11 9:47AM EST165.008.057.707.75-0.40-4.73%11,57750.34%
GLD221216C001660002022-08-11 10:33AM EST166.007.207.157.25-0.40-5.26%227350.33%
GLD221216C001670002022-08-11 10:30AM EST167.006.656.656.75-0.70-9.52%821050.32%
GLD221216C001680002022-08-11 12:29PM EST168.006.386.206.25-0.57-8.20%225950.32%
GLD221216C001690002022-08-11 12:29PM EST169.005.935.705.80-0.72-10.83%919150.13%
GLD221216C001700002022-08-11 10:24AM EST170.005.275.305.35-0.72-12.02%253,87550.15%
GLD221216C001710002022-08-10 9:55AM EST171.005.554.904.95+0.41+7.98%12,75050.17%
GLD221216C001720002022-08-09 11:19AM EST172.005.264.554.600.00-118250.42%
GLD221216C001730002022-08-04 2:46PM EST173.005.004.204.250.00-526550.49%
GLD221216C001740002022-08-09 10:49AM EST174.004.503.853.950.00-694350.59%
GLD221216C001750002022-08-11 10:00AM EST175.003.773.603.65-0.38-9.16%11,13750.93%
GLD221216C001760002022-08-04 10:54AM EST176.003.913.303.400.00--1,02751.12%
GLD221216C001770002022-08-04 10:56AM EST177.003.643.053.150.00-114,26351.37%
GLD221216C001780002022-08-09 9:44AM EST178.003.352.862.910.00-212451.78%
GLD221216C001790002022-08-11 10:30AM EST179.002.692.662.70-0.46-14.60%61,18852.15%
GLD221216C001800002022-08-11 12:38PM EST180.002.542.472.51-0.42-14.19%1624,90552.52%
GLD221216C001810002022-08-11 12:37PM EST181.002.362.302.33-0.32-11.94%266,14652.91%
GLD221216C001820002022-08-10 9:57AM EST182.002.532.142.18-0.04-1.56%52,44853.37%
GLD221216C001830002022-08-10 8:42AM EST183.002.251.992.04-0.15-6.25%151753.83%
GLD221216C001840002022-08-10 8:44AM EST184.002.131.851.89-0.11-4.91%341054.16%
GLD221216C001850002022-08-11 8:48AM EST185.001.921.731.78-0.15-7.25%115,03454.71%
GLD221216C001860002022-08-11 9:16AM EST186.001.781.621.66-0.19-9.64%314,10955.18%
GLD221216C001870002022-08-10 10:36AM EST187.001.761.521.56-0.06-3.30%1152955.74%
GLD221216C001880002022-08-11 12:33PM EST188.001.481.421.46-0.10-6.33%2969756.18%
GLD221216C001890002022-08-11 9:07AM EST189.001.501.331.37+0.07+4.90%3867056.67%
GLD221216C001900002022-08-11 10:14AM EST190.001.301.261.29-0.26-16.67%11828,19057.28%
GLD221216C001910002022-08-11 11:03AM EST191.001.241.171.22-0.16-11.43%162,85757.74%
GLD221216C001920002022-08-11 9:00AM EST192.001.261.111.15-0.27-17.65%26558.33%
GLD221216C001930002022-07-18 1:36PM EST193.001.141.041.090.00--15258.86%
GLD221216C001940002022-08-09 9:52AM EST194.001.210.981.030.00-524259.40%
GLD221216C001950002022-08-11 10:11AM EST195.000.980.930.97-0.10-9.26%121,19759.96%
GLD221216C001960002022-08-11 10:12AM EST196.000.930.880.92-0.07-7.00%184160.52%
GLD221216C001970002022-08-02 1:00PM EST197.001.060.830.870.00-53,71161.04%
GLD221216C001980002022-07-22 11:40AM EST198.001.080.790.830.00--30861.67%
GLD221216C001990002022-08-10 3:01PM EST199.000.860.750.78-0.08-8.51%-4,53662.16%
GLD221216C002000002022-08-11 11:28AM EST200.000.740.710.74-0.15-16.85%1,2109,56462.67%
GLD221216C002050002022-08-10 3:01PM EST205.000.650.560.60-0.03-4.41%111,16265.77%
GLD221216C002100002022-08-11 10:33AM EST210.000.480.440.48-0.04-7.69%323,31768.41%
GLD221216C002150002022-08-04 9:12AM EST215.000.450.360.390.00--15,86971.19%
GLD221216C002200002022-08-11 12:32PM EST220.000.310.280.33-0.05-13.89%1,20129,30673.63%
GLD221216C002250002022-08-04 9:25AM EST225.000.310.230.270.00--3,48475.98%
GLD221216C002300002022-08-10 9:10AM EST230.000.260.200.23+0.01+4.00%15,16178.71%
GLD221216C002350002022-08-11 9:35AM EST235.000.180.170.19-0.01-5.26%1620081.05%
GLD221216C002400002022-08-09 11:36AM EST240.000.180.140.170.00-3756483.40%
GLD221216C002450002022-07-15 8:54AM EST245.000.190.120.140.00--22385.35%
GLD221216C002500002022-08-01 12:08PM EST250.000.170.100.120.00--61387.30%
GLD221216C002650002022-08-04 11:36AM EST265.000.110.060.090.00--3593.75%
GLD221216C002700002022-07-05 11:52AM EST270.000.180.060.090.00--15396.88%
GLD221216C002750002022-07-18 9:14AM EST275.000.100.050.070.00--37297.66%
GLD221216C002800002022-07-20 1:01PM EST280.000.040.040.070.00--4,67599.80%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLD221216P000850002022-07-28 9:18AM EST85.000.040.020.050.00--16129.69%
GLD221216P000900002022-07-05 9:27AM EST90.000.110.040.060.00--5123.83%
GLD221216P000950002022-08-11 8:44AM EST95.000.040.040.060.00-12394114.06%
GLD221216P001000002022-08-09 2:57PM EST100.000.050.040.060.00-764104.30%
GLD221216P001050002022-08-11 9:16AM EST105.000.040.050.07-0.03-42.86%17316,43997.27%
GLD221216P001100002022-08-09 8:30AM EST110.000.070.060.070.00-5022,68989.45%
GLD221216P001150002022-08-11 9:16AM EST115.000.070.070.08-0.02-22.22%3605,07282.03%
GLD221216P001200002022-08-08 2:23PM EST120.000.110.080.100.00-411,47375.59%
GLD221216P001250002022-08-11 9:16AM EST125.000.100.110.14-0.03-23.08%34531,48770.51%
GLD221216P001300002022-08-09 11:25AM EST130.000.180.150.190.00-21,38665.14%
GLD221216P001350002022-08-10 8:30AM EST135.000.250.230.27-0.12-32.43%14,22560.55%
GLD221216P001400002022-08-11 10:27AM EST140.000.380.370.41-0.04-9.52%32,95056.64%
GLD221216P001450002022-08-11 10:10AM EST145.000.600.600.64-0.01-1.64%43,83952.93%
GLD221216P001500002022-08-11 8:40AM EST150.000.961.001.03-0.05-4.95%1001,55549.88%
GLD221216P001520002022-08-11 9:44AM EST152.001.171.231.26+1.17-49-48.71%
GLD221216P001530002022-08-11 9:33AM EST153.001.291.371.40+1.29-4-48.24%
GLD221216P001540002022-08-11 9:33AM EST154.001.431.521.55+1.43-4-47.71%
GLD221216P001550002022-08-11 10:11AM EST155.001.671.691.73-0.18-9.73%152,20047.36%
GLD221216P001560002022-08-11 12:20PM EST156.001.831.881.91+1.83-25-46.85%
GLD221216P001570002022-08-11 12:01PM EST157.002.112.082.12+2.11-52-46.46%
GLD221216P001580002022-08-11 10:53AM EST158.002.252.322.36+2.25-51-46.17%
GLD221216P001590002022-08-11 10:53AM EST159.002.502.572.62+2.50-6-45.89%
GLD221216P001600002022-08-11 11:03AM EST160.002.822.862.89-0.03-1.05%2,0004,71745.48%
GLD221216P001620002022-08-11 10:53AM EST162.003.403.503.55+3.40-5-45.14%
GLD221216P001640002022-08-11 10:53AM EST164.004.154.254.30-0.05-1.19%864844.71%
GLD221216P001650002022-08-11 10:30AM EST165.004.704.704.75+0.06+1.29%521,10744.78%
GLD221216P001660002022-08-11 10:54AM EST166.005.055.155.25-0.05-0.98%1037145.02%
GLD221216P001670002022-08-11 1:13PM EST167.005.655.655.75+0.05+0.89%335845.04%
GLD221216P001680002022-08-11 10:22AM EST168.006.206.156.25+0.15+2.48%12,47044.85%
GLD221216P001690002022-08-10 1:29PM EST169.006.756.706.80+0.10+1.50%123,32944.85%
GLD221216P001700002022-08-11 10:11AM EST170.007.257.307.35+0.15+2.11%24,35944.63%
GLD221216P001710002022-08-11 10:54AM EST171.007.807.908.00+0.10+1.30%101,83645.00%
GLD221216P001720002022-08-11 12:22PM EST172.008.408.558.65+0.05+0.60%232745.17%
GLD221216P001730002022-08-11 12:09PM EST173.009.209.259.35+0.10+1.10%729045.56%
GLD221216P001740002022-08-11 12:33PM EST174.009.809.9510.05+0.10+1.03%822445.75%
GLD221216P001750002022-08-11 12:36PM EST175.0010.5510.6510.75+0.10+0.96%161,48445.78%
GLD221216P001760002022-08-11 12:03PM EST176.0011.4011.4011.50+0.15+1.33%524246.05%
GLD221216P001770002022-08-10 10:14AM EST177.0011.5012.2012.30-0.50-4.17%1415846.59%
GLD221216P001780002022-08-11 11:13AM EST178.0012.8413.0013.05-6.36-33.13%16946.53%
GLD221216P001790002022-07-13 10:40AM EST179.0018.5013.8013.900.00--7847.24%
GLD221216P001800002022-07-25 8:51AM EST180.0020.6014.6014.700.00--1,87447.34%
GLD221216P001810002022-07-25 12:17PM EST181.0021.6515.4515.550.00--8347.78%
GLD221216P001820002022-08-10 8:40AM EST182.0016.0516.3516.45-5.15-24.29%310448.66%
GLD221216P001830002022-07-22 8:38AM EST183.0022.9717.2517.300.00--12648.85%
GLD221216P001850002022-08-01 2:17PM EST185.0020.9019.0019.150.00--3,77250.68%
GLD221216P001870002022-07-19 10:37AM EST187.0027.5720.8020.950.00--18350.51%
GLD221216P001880002022-08-05 8:30AM EST188.0023.5021.7521.850.00--5151.07%
GLD221216P001890002022-07-15 1:22PM EST189.0030.4822.7022.800.00--16151.93%
GLD221216P001900002022-08-04 9:04AM EST190.0024.2123.6023.750.00-121152.34%
GLD221216P001920002022-07-20 2:20PM EST192.0033.5725.5525.650.00--354.10%
GLD221216P001950002022-07-29 9:08AM EST195.0031.6528.4528.550.00--4256.64%
GLD221216P001960002022-08-11 8:59AM EST196.0028.6529.4529.55+28.65-2658.01%
GLD221216P001980002022-07-13 10:48AM EST198.0036.0531.3531.450.00--1458.74%
GLD221216P001990002022-07-13 10:52AM EST199.0037.0032.4032.500.00--3261.08%
GLD221216P002000002022-07-25 9:26AM EST200.0039.9033.3533.500.00--1561.87%
GLD221216P002050002022-08-09 9:51AM EST205.0037.8538.4038.500.00-1568.75%