UK markets closed

SPDR Gold Shares (GLD)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
169.39-0.28 (-0.17%)
At close: 04:00PM EST
169.49 +0.10 (+0.06%)
After hours: 06:32PM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLD220121C000700002022-01-13 11:02AM EST70.0099.3999.3599.500.00-217310.94%
GLD220121C000710002021-11-10 6:57AM EST71.0094.2595.4095.650.00-100.00%
GLD220121C000720002021-11-10 6:57AM EST72.0096.4094.4094.650.00-100.00%
GLD220121C000730002021-12-30 12:22PM EST73.0096.3596.3596.500.00-11296.88%
GLD220121C000750002021-11-10 6:57AM EST75.0098.1091.4091.650.00--10.00%
GLD220121C000800002021-12-13 2:18PM EST80.0086.970.000.000.00-2000.00%
GLD220121C000830002021-11-10 6:57AM EST83.0098.1681.4586.000.00-110.00%
GLD220121C000850002021-11-10 6:57AM EST85.0086.5081.4081.650.00-220.00%
GLD220121C000870002021-11-10 6:57AM EST87.0093.0079.4079.650.00-510.00%
GLD220121C000880002021-11-10 6:57AM EST88.0080.1478.4078.650.00-100.00%
GLD220121C000890002021-11-10 6:57AM EST89.0077.5575.3580.000.00-350.00%
GLD220121C000900002021-11-29 12:10PM EST90.0076.7978.5578.700.00-5350.00%
GLD220121C000920002021-11-10 6:57AM EST92.0089.5074.4074.650.00-330.00%
GLD220121C000930002021-11-10 6:57AM EST93.0087.0073.4073.650.00--10.00%
GLD220121C000950002021-11-10 6:57AM EST95.0067.2571.4071.650.00-2110.00%
GLD220121C000980002021-11-10 6:57AM EST98.0084.2068.4068.650.00-120.00%
GLD220121C001000002022-01-12 11:57AM EST100.0070.4169.3569.500.00-1067192.19%
GLD220121C001040002021-11-10 6:57AM EST104.0062.3560.1565.000.00-120.00%
GLD220121C001050002022-01-14 1:27PM EST105.0064.7064.3564.500.00-1017175.00%
GLD220121C001100002021-12-15 3:06PM EST110.0055.7959.6059.750.00-1011210.74%
GLD220121C001150002021-12-21 10:10AM EST115.0052.3554.3554.500.00-251144.53%
GLD220121C001200002022-01-18 2:19PM EST120.0049.5349.3549.50-0.63-1.26%5992129.69%
GLD220121C001250002022-01-18 1:59PM EST125.0044.3444.3544.50-0.72-1.60%539115.63%
GLD220121C001290002021-12-30 12:02PM EST129.0040.4040.3540.500.00-176104.69%
GLD220121C001300002022-01-18 3:38PM EST130.0039.4039.3539.50-0.06-0.15%43623102.34%
GLD220121C001310002022-01-18 11:08AM EST131.0038.7038.3538.50+1.57+4.23%2899.61%
GLD220121C001320002021-12-20 12:18PM EST132.0035.6537.3537.500.00-4996.88%
GLD220121C001330002021-12-15 9:37AM EST133.0031.9536.6036.750.00-220128.13%
GLD220121C001340002021-12-14 9:47AM EST134.0031.6035.8536.000.00-327141.21%
GLD220121C001350002022-01-18 12:57PM EST135.0034.2534.3534.50-1.40-3.93%28289.06%
GLD220121C001360002021-12-15 2:35PM EST136.0028.4033.6033.750.00-1197118.16%
GLD220121C001370002021-12-21 10:04AM EST137.0030.4032.3532.500.00-13783.98%
GLD220121C001380002022-01-07 1:48PM EST138.0029.9231.3531.500.00-1125381.25%
GLD220121C001390002022-01-11 11:10AM EST139.0030.3530.3530.500.00-121478.91%
GLD220121C001400002022-01-18 3:55PM EST140.0029.4029.3529.50-0.35-1.18%1773176.17%
GLD220121C001410002022-01-14 3:44PM EST141.0028.7028.3528.500.00-3022273.83%
GLD220121C001420002022-01-12 11:20AM EST142.0028.0327.3527.500.00-112571.09%
GLD220121C001430002022-01-18 3:55PM EST143.0026.4026.3526.50-0.67-2.48%1038768.75%
GLD220121C001440002022-01-18 12:55PM EST144.0025.2025.3525.50-0.87-3.34%371,06066.41%
GLD220121C001450002022-01-18 2:14PM EST145.0024.5424.3524.50-0.01-0.04%52,61263.67%
GLD220121C001460002022-01-18 3:59PM EST146.0023.4023.3523.50+1.20+5.41%1040761.33%
GLD220121C001470002022-01-13 3:11PM EST147.0023.1522.3522.500.00-71,17858.59%
GLD220121C001480002022-01-11 10:32AM EST148.0020.9021.3521.500.00-821456.25%
GLD220121C001490002022-01-14 3:38PM EST149.0020.6020.3520.50-0.11-0.53%236453.91%
GLD220121C001500002022-01-18 3:27PM EST150.0019.5019.3519.50-0.36-1.81%5664,96851.17%
GLD220121C001510002022-01-14 11:11AM EST151.0019.0918.3518.500.00-194358.01%
GLD220121C001520002022-01-18 2:26PM EST152.0017.5017.3517.50+2.53+16.90%221355.27%
GLD220121C001530002022-01-18 11:12AM EST153.0016.5916.3516.50+0.57+3.56%276152.34%
GLD220121C001540002022-01-14 12:12PM EST154.0015.8015.3515.500.00-218549.61%
GLD220121C001550002022-01-18 1:57PM EST155.0014.3314.3514.50-0.43-2.91%92,85246.78%
GLD220121C001555002022-01-18 12:01AM EST155.5013.6513.8514.000.00--245.31%
GLD220121C001560002022-01-18 1:30PM EST156.0013.3313.3513.50-0.77-5.46%1563943.95%
GLD220121C001565002022-01-06 9:34AM EST156.5011.2012.8513.000.00-114742.58%
GLD220121C001570002022-01-18 10:00AM EST157.0012.8112.3512.50+0.11+0.87%169341.21%
GLD220121C001580002022-01-18 12:47PM EST158.0011.1511.3511.50-0.25-2.19%1014038.28%
GLD220121C001585002022-01-13 10:53AM EST158.5011.0010.8511.000.00-3936.91%
GLD220121C001590002022-01-07 9:34AM EST159.008.3510.3510.500.00-511635.45%
GLD220121C001600002022-01-18 3:23PM EST160.009.509.359.50-0.25-2.56%17015,07132.62%
GLD220121C001605002022-01-18 12:01AM EST160.509.438.859.000.00--1331.15%
GLD220121C001610002022-01-13 3:22PM EST161.009.198.358.500.00-9578329.69%
GLD220121C001620002022-01-18 1:14PM EST162.007.307.357.50-0.52-6.65%263726.76%
GLD220121C001625002022-01-13 3:53PM EST162.507.696.857.050.00-2427.54%
GLD220121C001630002022-01-18 11:17AM EST163.006.526.406.55+1.02+18.55%736525.98%
GLD220121C001640002022-01-18 3:13PM EST164.005.505.405.55-0.46-7.72%21,15122.75%
GLD220121C001645002022-01-11 2:10PM EST164.505.624.905.050.00-911221.14%
GLD220121C001650002022-01-18 3:55PM EST165.004.504.404.60-0.40-8.16%20221,25921.05%
GLD220121C001655002022-01-12 3:05PM EST165.505.253.954.100.00-26419.29%
GLD220121C001660002022-01-18 12:41PM EST166.003.373.503.65-0.53-13.59%416,83118.75%
GLD220121C001665002022-01-18 1:48PM EST166.503.053.003.15-0.40-11.59%249816.90%
GLD220121C001670002022-01-18 3:47PM EST167.002.632.582.69-0.35-11.74%2434,23215.77%
GLD220121C001675002022-01-18 3:37PM EST167.502.182.152.25-0.37-14.51%1164414.84%
GLD220121C001680002022-01-18 3:37PM EST168.001.781.731.83-0.32-15.24%3849,94113.94%
GLD220121C001685002022-01-18 3:52PM EST168.501.431.361.45-0.39-21.43%2713,69013.31%
GLD220121C001690002022-01-18 3:55PM EST169.001.051.041.11-0.33-23.91%7264,03912.75%
GLD220121C001695002022-01-18 3:51PM EST169.500.800.760.82-0.30-27.27%1,3651,22312.35%
GLD220121C001700002022-01-18 4:09PM EST170.000.570.540.58-0.25-30.49%2,51224,91112.01%
GLD220121C001705002022-01-18 3:54PM EST170.500.390.380.41-0.23-37.10%1,0401,81012.01%
GLD220121C001710002022-01-18 3:58PM EST171.000.270.250.27-0.22-44.90%1,2219,12911.82%
GLD220121C001715002022-01-18 3:57PM EST171.500.180.180.20-0.17-48.57%1,7771,21712.35%
GLD220121C001720002022-01-18 3:58PM EST172.000.140.130.14-0.11-44.00%1,1274,56512.70%
GLD220121C001725002022-01-18 3:39PM EST172.500.090.090.11-0.09-50.00%4763,13013.38%
GLD220121C001730002022-01-18 3:27PM EST173.000.070.060.08-0.07-50.00%2223,68113.82%
GLD220121C001735002022-01-18 3:58PM EST173.500.060.050.07-0.05-45.45%9273814.84%
GLD220121C001740002022-01-18 3:27PM EST174.000.040.040.06-0.04-50.00%3302,57015.63%
GLD220121C001745002022-01-18 2:29PM EST174.500.040.030.05-0.02-33.33%32937816.41%
GLD220121C001750002022-01-18 3:55PM EST175.000.030.020.03-0.03-50.00%485100,53116.21%
GLD220121C001755002022-01-18 12:41PM EST175.500.020.020.04-0.03-60.00%2261718.16%
GLD220121C001760002022-01-18 3:44PM EST176.000.020.010.03-0.02-50.00%391,94818.56%
GLD220121C001765002022-01-18 12:26PM EST176.500.010.010.03-0.03-75.00%462219.53%
GLD220121C001770002022-01-18 11:17AM EST177.000.020.010.03-0.02-50.00%261,33820.70%
GLD220121C001775002022-01-18 9:53AM EST177.500.010.010.02-0.01-50.00%287820.70%
GLD220121C001780002022-01-18 3:16PM EST178.000.010.010.02-0.02-66.67%1,0145,36921.68%
GLD220121C001785002022-01-14 10:36AM EST178.500.030.000.020.00-13634022.66%
GLD220121C001790002022-01-18 12:39PM EST179.000.010.000.01-0.01-50.00%2060021.88%
GLD220121C001795002022-01-14 11:51AM EST179.500.050.000.020.00-1011,14324.61%
GLD220121C001800002022-01-18 2:26PM EST180.000.010.000.010.00-3826,31023.44%
GLD220121C001810002022-01-18 12:51PM EST181.000.010.000.010.00-2186025.78%
GLD220121C001820002022-01-14 9:49AM EST182.000.020.000.010.00-941627.34%
GLD220121C001825002022-01-18 12:01AM EST182.500.030.020.010.00--3628.13%
GLD220121C001830002022-01-14 11:04AM EST183.000.020.000.010.00-137028.91%
GLD220121C001840002022-01-14 12:02PM EST184.000.010.000.010.00-141131.25%
GLD220121C001850002022-01-18 1:21PM EST185.000.010.000.01-0.01-50.00%317,75932.81%
GLD220121C001860002022-01-14 3:59PM EST186.000.010.000.010.00-6678134.38%
GLD220121C001870002022-01-14 2:54PM EST187.000.010.000.010.00-501,05136.72%
GLD220121C001880002022-01-14 3:56PM EST188.000.010.000.010.00-556238.28%
GLD220121C001890002022-01-14 10:44AM EST189.000.010.000.010.00-20078039.84%
GLD220121C001900002022-01-14 11:56AM EST190.000.010.000.010.00-315,45141.41%
GLD220121C001910002022-01-03 11:02AM EST191.000.030.000.010.00-424842.97%
GLD220121C001920002021-12-31 3:56PM EST192.000.030.000.010.00-1827445.31%
GLD220121C001930002022-01-03 3:55PM EST193.000.020.000.010.00-5510446.88%
GLD220121C001950002022-01-14 11:32AM EST195.000.010.000.010.00-1007,05850.00%
GLD220121C002000002022-01-18 10:44AM EST200.000.010.000.010.00-138,69753.13%
GLD220121C002050002022-01-06 10:38AM EST205.000.010.000.010.00-10012,73060.94%
GLD220121C002100002022-01-14 12:51PM EST210.000.010.000.010.00-55,93968.75%
GLD220121C002150002021-12-28 9:47AM EST215.000.010.000.010.00-72,31075.00%
GLD220121C002200002022-01-04 9:59AM EST220.000.010.000.010.00-9207,61681.25%
GLD220121C002250002021-12-27 10:04AM EST225.000.010.000.010.00-2511,56387.50%
GLD220121C002300002021-12-31 1:53PM EST230.000.010.000.010.00-32,42993.75%
GLD220121C002350002022-01-04 9:59AM EST235.000.010.000.010.00-174,01498.44%
GLD220121C002400002021-12-31 11:18AM EST240.000.010.000.010.00-304,351106.25%
GLD220121C002450002021-12-20 9:30AM EST245.000.010.000.010.00-2012,648112.50%
GLD220121C002500002021-12-31 11:39AM EST250.000.010.000.010.00-78,364115.63%
GLD220121C002550002021-12-14 2:08PM EST255.000.010.000.010.00-509,108121.88%
GLD220121C002600002021-12-15 3:01PM EST260.000.010.000.010.00-1,0752,783128.13%
GLD220121C002650002021-12-21 10:46AM EST265.000.010.000.010.00-117,320131.25%
GLD220121C002700002021-11-23 9:47AM EST270.000.010.000.010.00-1006,940137.50%
GLD220121C002750002021-11-22 12:55PM EST275.000.010.000.010.00-2004,736143.75%
GLD220121C002800002021-12-17 2:44PM EST280.000.010.000.010.00-2,8006,034146.88%
GLD220121C002850002021-11-22 9:33AM EST285.000.010.000.010.00-2102,212150.00%
GLD220121C002900002021-11-26 12:48PM EST290.000.010.000.010.00-43,737156.25%
GLD220121C002950002021-11-19 10:36AM EST295.000.010.000.010.00-11,507162.50%
GLD220121C003000002021-12-28 11:31AM EST300.000.010.000.010.00-2008,839165.63%
GLD220121C003100002021-11-16 10:31AM EST310.000.010.000.010.00-4001,863175.00%
GLD220121C003200002021-12-20 10:31AM EST320.000.010.000.010.00-102,253181.25%
GLD220121C003300002021-11-22 1:02PM EST330.000.010.000.010.00-1402,430187.50%
GLD220121C003400002021-11-10 6:57AM EST340.000.010.000.010.00-1001,011196.88%
GLD220121C003500002021-11-10 6:57AM EST350.000.010.000.010.00-201,033206.25%
GLD220121C003600002021-11-10 6:57AM EST360.000.010.000.000.00-1187150.00%
GLD220121C003700002022-01-10 9:42AM EST370.000.010.000.010.00-474,082218.75%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLD220121P000700002021-11-10 6:57AM EST70.000.010.000.010.00-12,024262.50%
GLD220121P000710002021-11-10 6:57AM EST71.000.010.000.020.00-10205271.88%
GLD220121P000720002021-11-10 6:57AM EST72.000.010.000.010.00-10418250.00%
GLD220121P000730002021-11-10 6:57AM EST73.000.010.000.010.00-1139250.00%
GLD220121P000740002021-11-10 6:57AM EST74.000.010.000.010.00-192323243.75%
GLD220121P000750002021-11-10 6:57AM EST75.000.020.010.020.00-134290265.63%
GLD220121P000760002021-11-10 6:57AM EST76.000.020.010.020.00-88349262.50%
GLD220121P000770002021-11-10 6:57AM EST77.000.010.000.010.00-80166237.50%
GLD220121P000780002021-11-10 6:57AM EST78.000.010.000.010.00-10243231.25%
GLD220121P000790002021-11-10 6:57AM EST79.000.010.000.010.00-20354225.00%
GLD220121P000800002021-11-10 6:57AM EST80.000.010.000.010.00-12556225.00%
GLD220121P000810002021-11-10 6:57AM EST81.000.020.000.010.00-13595218.75%
GLD220121P000820002021-11-10 6:57AM EST82.000.010.000.010.00-90374218.75%
GLD220121P000830002021-11-10 6:57AM EST83.000.020.000.010.00-3251212.50%
GLD220121P000840002021-11-10 6:57AM EST84.000.020.000.010.00-332212.50%
GLD220121P000850002021-11-10 6:57AM EST85.000.020.000.010.00-31202206.25%
GLD220121P000860002021-11-10 6:57AM EST86.000.020.000.020.00--149215.63%
GLD220121P000870002021-11-29 11:43AM EST87.000.010.000.010.00-2112200.00%
GLD220121P000880002021-10-28 10:22AM EST88.000.010.000.020.00-66262209.38%
GLD220121P000890002021-11-03 10:28AM EST89.000.010.000.010.00-17216193.75%
GLD220121P000900002021-12-23 9:30AM EST90.000.010.000.010.00-40549187.50%
GLD220121P000910002021-11-10 6:57AM EST91.000.020.000.010.00-3143187.50%
GLD220121P000920002021-11-10 6:57AM EST92.000.020.010.010.00-24540193.75%
GLD220121P000930002021-12-02 10:06AM EST93.000.010.000.010.00-3554181.25%
GLD220121P000940002021-12-06 3:22PM EST94.000.010.000.010.00-33640175.00%
GLD220121P000950002021-12-06 3:17PM EST95.000.010.000.010.00-11545175.00%
GLD220121P000960002022-01-10 11:51AM EST96.000.010.000.010.00-11,374171.88%
GLD220121P000970002021-12-08 10:24AM EST97.000.010.000.000.00-30549750.00%
GLD220121P000980002021-12-08 12:34PM EST98.000.010.000.010.00-361608165.63%
GLD220121P000990002021-11-10 6:57AM EST99.000.040.020.020.00-778184.38%
GLD220121P001000002021-12-06 11:55AM EST100.000.020.000.010.00-46,648162.50%
GLD220121P001010002021-12-02 12:59PM EST101.000.020.000.010.00-70473156.25%
GLD220121P001020002021-12-02 12:21PM EST102.000.020.000.010.00-113332156.25%
GLD220121P001030002021-12-02 10:07AM EST103.000.020.000.010.00-1,0001,363150.00%
GLD220121P001040002021-12-03 2:57PM EST104.000.020.000.010.00-1,2612,183150.00%
GLD220121P001050002021-12-23 11:05AM EST105.000.010.000.010.00-2004,850143.75%
GLD220121P001100002021-12-28 11:21AM EST110.000.010.000.010.00-1106,756131.25%
GLD220121P001150002021-12-23 12:07PM EST115.000.010.000.010.00-53,786118.75%
GLD220121P001200002022-01-07 10:21AM EST120.000.010.000.010.00-229,978106.25%
GLD220121P001250002022-01-11 10:00AM EST125.000.010.000.010.00-709,08996.88%
GLD220121P001290002022-01-11 10:00AM EST129.000.010.000.010.00-227,05887.50%
GLD220121P001300002022-01-14 11:32AM EST130.000.010.000.010.00-20142,39684.38%
GLD220121P001310002022-01-11 10:00AM EST131.000.010.000.010.00-223,96881.25%
GLD220121P001320002022-01-04 9:55AM EST132.000.020.000.010.00-1,0003,17379.69%
GLD220121P001330002021-12-27 11:49AM EST133.000.030.000.010.00-31,94878.13%
GLD220121P001340002022-01-11 9:41AM EST134.000.010.000.010.00-706,83075.00%
GLD220121P001350002022-01-11 9:47AM EST135.000.010.000.010.00-8151,94671.88%
GLD220121P001360002022-01-11 9:45AM EST136.000.010.000.010.00-1685671.88%
GLD220121P001370002022-01-03 11:01AM EST137.000.020.000.010.00-11,20268.75%
GLD220121P001380002022-01-11 9:38AM EST138.000.010.000.010.00-7038365.63%
GLD220121P001390002021-12-31 10:36AM EST139.000.020.000.010.00-345164.06%
GLD220121P001400002022-01-13 3:30PM EST140.000.010.000.010.00-17,81262.50%
GLD220121P001410002022-01-12 2:05PM EST141.000.010.000.010.00-4965,44059.38%
GLD220121P001420002022-01-04 9:56AM EST142.000.030.000.010.00-1,0001,72657.81%
GLD220121P001430002022-01-10 12:52PM EST143.000.010.000.010.00-246956.25%
GLD220121P001440002022-01-14 9:30AM EST144.000.010.000.010.00-5642153.13%
GLD220121P001450002022-01-14 12:02PM EST145.000.010.000.010.00-13,37451.56%
GLD220121P001460002022-01-14 10:09AM EST146.000.010.000.010.00-1201,50450.00%
GLD220121P001470002022-01-14 10:16AM EST147.000.010.000.010.00-53313,86250.78%
GLD220121P001480002022-01-14 12:47PM EST148.000.010.000.010.00-6673,05148.44%
GLD220121P001490002022-01-06 12:27PM EST149.000.060.000.010.00-231,62846.88%
GLD220121P001500002022-01-18 2:19PM EST150.000.010.000.010.00-415,44044.53%
GLD220121P001510002022-01-18 10:18AM EST151.000.010.000.01-0.02-66.67%12,01342.19%
GLD220121P001520002022-01-13 12:21PM EST152.000.020.000.010.00-1061,05539.84%
GLD220121P001525002022-01-18 12:01AM EST152.500.020.000.010.00-11616639.06%
GLD220121P001530002022-01-12 2:46PM EST153.000.020.000.010.00-55,33837.50%
GLD220121P001540002022-01-14 3:04PM EST154.000.020.000.010.00-52,44535.16%
GLD220121P001550002022-01-18 1:34PM EST155.000.010.000.020.00-211,61536.33%
GLD220121P001555002022-01-18 9:53AM EST155.500.010.000.02-0.01-50.00%17535.16%
GLD220121P001560002022-01-18 2:56PM EST156.000.010.000.02-0.01-50.00%2275,14433.99%
GLD220121P001565002022-01-13 12:06PM EST156.500.030.000.020.00-389632.81%
GLD220121P001570002022-01-18 3:37PM EST157.000.010.000.01-0.02-66.67%626,61628.91%
GLD220121P001575002022-01-14 9:56AM EST157.500.020.000.020.00-1023430.47%
GLD220121P001580002022-01-18 11:58AM EST158.000.010.000.02-0.02-66.67%10044929.30%
GLD220121P001585002022-01-18 2:51PM EST158.500.010.000.02-0.02-66.67%515328.13%
GLD220121P001590002022-01-18 2:04PM EST159.000.020.010.02-0.01-33.33%13468826.95%
GLD220121P001595002022-01-18 1:04PM EST159.500.020.010.02-0.06-75.00%1584225.78%
GLD220121P001600002022-01-18 2:44PM EST160.000.020.010.02-0.01-33.33%15420,68324.61%
GLD220121P001605002022-01-18 12:48PM EST160.500.020.010.02-0.02-50.00%71,03023.44%
GLD220121P001610002022-01-18 2:44PM EST161.000.030.020.03-0.02-40.00%5971,29623.63%
GLD220121P001615002022-01-18 3:37PM EST161.500.020.020.03-0.03-60.00%17753722.46%
GLD220121P001620002022-01-18 3:27PM EST162.000.040.020.04-0.02-33.33%3511,38722.07%
GLD220121P001625002022-01-18 3:24PM EST162.500.040.020.04-0.02-33.33%646,59620.90%
GLD220121P001630002022-01-18 3:17PM EST163.000.050.030.05-0.02-28.57%3451120.31%
GLD220121P001635002022-01-18 2:36PM EST163.500.050.040.05-0.04-44.44%5830919.04%
GLD220121P001640002022-01-18 1:47PM EST164.000.060.050.06-0.03-33.33%601,95818.26%
GLD220121P001645002022-01-18 1:29PM EST164.500.080.060.08-0.03-27.27%4041617.97%
GLD220121P001650002022-01-18 3:47PM EST165.000.080.080.09-0.06-42.86%39824,46616.90%
GLD220121P001655002022-01-18 3:55PM EST165.500.100.100.11-0.07-41.18%871,11916.16%
GLD220121P001660002022-01-18 3:51PM EST166.000.130.130.14-0.06-31.58%2396,38015.53%
GLD220121P001665002022-01-18 3:59PM EST166.500.160.160.18-0.07-30.43%1231,23114.94%
GLD220121P001670002022-01-18 4:07PM EST167.000.210.210.23-0.09-30.00%4613,34714.28%
GLD220121P001675002022-01-18 3:49PM EST167.500.280.270.30-0.08-22.22%2,21067813.72%
GLD220121P001680002022-01-18 3:55PM EST168.000.370.350.39-0.08-17.78%8033,71213.11%
GLD220121P001685002022-01-18 3:35PM EST168.500.490.480.50-0.09-15.52%46496312.38%
GLD220121P001690002022-01-18 4:00PM EST169.000.620.630.68-0.10-13.89%9101,90012.18%
GLD220121P001695002022-01-18 4:07PM EST169.500.880.850.90-0.07-7.37%1,1041,06911.91%
GLD220121P001700002022-01-18 3:59PM EST170.001.151.121.170.00-48910,57111.72%
GLD220121P001705002022-01-18 2:28PM EST170.501.401.431.52-0.05-3.45%521,08512.01%
GLD220121P001710002022-01-18 3:30PM EST171.001.771.801.91+0.01+0.57%6211,09712.40%
GLD220121P001715002022-01-18 2:30PM EST171.502.172.212.33+0.26+13.61%823312.79%
GLD220121P001720002022-01-18 2:30PM EST172.002.612.662.77+0.03+1.16%71,85713.23%
GLD220121P001725002022-01-18 2:32PM EST172.503.063.103.25+0.34+12.50%312514.36%
GLD220121P001730002022-01-18 2:33PM EST173.003.533.603.75+0.13+3.82%4458715.92%
GLD220121P001735002022-01-18 2:33PM EST173.504.014.054.20+0.01+0.25%56915.67%
GLD220121P001740002022-01-18 10:45AM EST174.004.164.554.70-0.16-3.70%243417.09%
GLD220121P001745002022-01-18 3:27PM EST174.505.055.055.20+0.70+16.09%172218.46%
GLD220121P001750002022-01-18 3:32PM EST175.005.505.555.70+0.15+2.80%2180,04319.92%
GLD220121P001755002022-01-18 9:30AM EST175.505.956.056.20+0.20+3.48%2821.19%
GLD220121P001760002022-01-18 2:39PM EST176.006.456.556.70+0.50+8.40%122422.56%
GLD220121P001765002021-12-31 3:15PM EST176.506.157.057.200.00-101023.83%
GLD220121P001770002022-01-14 3:38PM EST177.007.317.507.700.00-17039925.20%
GLD220121P001775002021-12-29 10:10AM EST177.509.458.008.200.00--2126.47%
GLD220121P001780002022-01-18 3:51PM EST178.008.558.508.70+0.45+5.56%91,46027.74%
GLD220121P001785002022-01-10 2:52PM EST178.5010.359.009.200.00-6629.00%
GLD220121P001790002022-01-05 10:16AM EST179.008.609.509.700.00-414730.18%
GLD220121P001795002022-01-18 12:01AM EST179.5010.4010.0010.200.00--131.45%
GLD220121P001800002022-01-18 12:26PM EST180.0010.5510.5010.70+0.60+6.03%63,54932.62%
GLD220121P001810002022-01-18 10:14AM EST181.0011.4111.5011.70-0.54-4.52%12635.06%
GLD220121P001820002022-01-06 12:43PM EST182.0014.7112.5012.650.00-14032.81%
GLD220121P001830002022-01-18 9:55AM EST183.0013.2013.5013.70+0.53+4.18%43939.75%
GLD220121P001840002022-01-18 11:20AM EST184.0014.6014.5014.65+0.75+5.42%12837.11%
GLD220121P001850002022-01-18 12:26PM EST185.0015.5515.5015.65+0.36+2.37%1133,35039.06%
GLD220121P001860002022-01-13 12:27PM EST186.0015.9516.5016.650.00-7741.02%
GLD220121P001870002022-01-18 10:12AM EST187.0017.4017.5017.65-0.45-2.52%141442.97%
GLD220121P001880002022-01-06 9:32AM EST188.0020.6518.5018.650.00-112545.12%
GLD220121P001890002021-12-01 11:50AM EST189.0022.6518.5018.600.00--40.00%
GLD220121P001900002022-01-18 12:20PM EST190.0020.4920.5020.65+0.99+5.08%1754748.83%
GLD220121P001910002022-01-05 2:09PM EST191.0021.1021.5021.650.00-3750.78%
GLD220121P001920002022-01-11 11:02AM EST192.0022.9022.5022.650.00-81152.73%
GLD220121P001930002022-01-14 2:23PM EST193.0023.2223.5023.650.00-2454.69%
GLD220121P001950002022-01-18 9:52AM EST195.0025.3925.5025.65-0.26-1.01%11,64958.20%
GLD220121P002000002022-01-14 11:38AM EST200.0030.5830.5030.65+0.48+1.59%61,94367.19%
GLD220121P002050002022-01-04 10:27AM EST205.0035.5535.5035.650.00-129675.78%
GLD220121P002100002021-12-23 9:39AM EST210.0041.8540.5040.650.00-1421684.38%
GLD220121P002150002021-12-15 9:52AM EST215.0049.7545.2545.400.00-1600.00%
GLD220121P002200002021-12-30 12:53PM EST220.0050.6950.5050.650.00-614799.61%
GLD220121P002250002022-01-07 9:34AM EST225.0057.8055.5055.650.00-2303107.03%
GLD220121P002300002022-01-05 2:08PM EST230.0060.1560.5060.650.00-575114.45%
GLD220121P002350002022-01-05 9:40AM EST235.0064.3065.5065.650.00-8138121.48%
GLD220121P002400002021-12-31 12:10PM EST240.0069.4570.5070.650.00-4244128.13%
GLD220121P002450002021-12-30 9:46AM EST245.0076.2075.5075.650.00-112135.16%
GLD220121P002500002021-11-26 11:41AM EST250.0082.7080.8581.050.00-107186.04%
GLD220121P002550002021-11-10 6:57AM EST255.0078.0588.1590.750.00-128323.34%
GLD220121P002600002022-01-05 3:18PM EST260.0090.8790.5090.650.00-21153.91%
GLD220121P002650002021-11-10 6:57AM EST265.0098.9096.00100.750.00-13314.36%
GLD220121P002700002021-12-23 10:01AM EST270.00101.35100.50100.650.00-11165.63%
GLD220121P002750002021-11-10 6:57AM EST275.00109.32108.35108.600.00-11335.21%
GLD220121P002800002021-11-10 6:57AM EST280.00110.80113.35113.600.00-11343.85%
GLD220121P002850002021-11-10 6:57AM EST285.00126.20118.35118.600.00-11352.25%
GLD220121P002900002021-11-10 6:57AM EST290.00121.76123.35123.600.00-21360.45%
GLD220121P002950002021-11-10 6:57AM EST295.00119.60128.35128.600.00-20368.46%
GLD220121P003000002021-11-10 6:57AM EST300.00138.45131.05135.750.00-316373.88%
GLD220121P003200002022-01-13 2:04PM EST320.00149.95150.50150.650.00-10217.19%
GLD220121P003500002021-12-22 10:06AM EST350.00182.50180.50180.650.00--0243.75%
GLD220121P003600002022-01-18 12:01AM EST360.00189.95190.50190.650.00-50251.56%
GLD220121P003700002022-01-13 11:02AM EST370.00200.59200.50200.650.00-1029259.38%