UK markets closed

SPDR Gold Shares (GLD)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
183.65-2.09 (-1.13%)
At close: 04:00PM EDT
184.17 +0.52 (+0.28%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLD230331C000800002023-01-06 10:45AM EDT80.0091.9589.0098.850.00-140.00%
GLD230331C000810002022-12-30 2:20PM EDT81.0089.2596.70101.000.00-220.00%
GLD230331C000820002023-03-03 2:53PM EDT82.0090.10101.60101.950.00-14266.02%
GLD230331C000830002022-12-30 2:19PM EDT83.0087.3094.7099.000.00-220.00%
GLD230331C000840002023-02-03 1:52PM EDT84.0089.9288.5588.850.00-130.00%
GLD230331C000850002022-12-30 2:14PM EDT85.0085.4092.7597.050.00-220.00%
GLD230331C001000002023-02-03 10:30AM EDT100.0075.1272.6072.900.00-1440.00%
GLD230331C001150002022-11-03 9:50AM EDT115.0038.0052.1055.200.00-270.00%
GLD230331C001200002023-02-28 11:07AM EDT120.0050.2363.6563.950.00-1013152.34%
GLD230331C001250002022-11-01 9:31AM EDT125.0031.350.000.000.00-1300.00%
GLD230331C001300002023-03-14 12:17PM EDT130.0047.3153.6554.000.00-335129.49%
GLD230331C001350002023-02-15 4:17PM EDT135.0036.4048.8049.250.00-157132.81%
GLD230331C001400002023-03-22 3:16PM EDT140.0042.5643.7044.000.00-150107.23%
GLD230331C001420002022-09-28 10:47AM EDT142.0016.8514.3017.000.00--110.00%
GLD230331C001430002022-12-09 11:31AM EDT143.0026.1030.1534.000.00-100.00%
GLD230331C001440002023-03-07 11:09AM EDT144.0026.1039.7040.000.00-11397.56%
GLD230331C001450002023-02-27 12:38PM EDT145.0024.3038.7039.000.00-11795.12%
GLD230331C001460002022-12-22 12:51PM EDT146.0023.1332.9036.150.00-1021200.00%
GLD230331C001470002023-03-17 3:47PM EDT147.0037.0036.7037.000.00-14490.43%
GLD230331C001480002022-11-03 10:37AM EDT148.009.8019.9523.350.00-8570.00%
GLD230331C001490002022-11-03 10:37AM EDT149.009.1519.3022.450.00-5580.00%
GLD230331C001500002023-03-01 3:48PM EDT150.0021.5533.7034.000.00-210783.40%
GLD230331C001510002023-03-03 1:02PM EDT151.0021.3132.7033.000.00-14681.05%
GLD230331C001520002023-03-13 9:57AM EDT152.0025.4031.7032.000.00-19678.71%
GLD230331C001530002023-01-19 11:03AM EDT153.0026.9019.0519.400.00-51830.00%
GLD230331C001540002023-03-23 2:50PM EDT154.0032.1029.7030.000.00-210974.12%
GLD230331C001550002023-02-28 11:39AM EDT155.0015.4728.7029.000.00-1117671.88%
GLD230331C001560002023-02-23 12:58PM EDT156.0014.1527.7028.000.00-13369.53%
GLD230331C001570002023-02-27 2:06PM EDT157.0013.0026.7027.000.00-16667.29%
GLD230331C001580002023-03-23 11:13AM EDT158.0026.3525.7026.000.00-114965.04%
GLD230331C001590002023-03-07 2:45PM EDT159.0010.4024.7025.000.00-2911462.70%
GLD230331C001600002023-03-20 12:07PM EDT160.0024.0023.7024.000.00-51,47460.45%
GLD230331C001610002023-03-20 11:36AM EDT161.0022.4022.7523.000.00-11,44059.47%
GLD230331C001620002023-03-24 1:42PM EDT162.0021.7821.7022.05-2.24-9.33%429957.13%
GLD230331C001630002023-03-08 12:26PM EDT163.007.1520.7021.050.00-120454.88%
GLD230331C001640002023-03-22 12:23PM EDT164.0017.3019.7020.050.00-232352.54%
GLD230331C001650002023-03-23 2:52PM EDT165.0021.1118.7019.050.00-262850.29%
GLD230331C001660002023-03-21 12:04PM EDT166.0015.3517.7518.000.00-21,25952.73%
GLD230331C001670002023-03-21 3:35PM EDT167.0013.4216.7517.050.00-416151.86%
GLD230331C001680002023-03-24 11:59AM EDT168.0017.0115.7516.05-0.44-2.52%1532349.32%
GLD230331C001690002023-03-24 3:56PM EDT169.0015.0314.7515.00-1.93-11.38%353745.31%
GLD230331C001700002023-03-24 3:46PM EDT170.0014.0313.8014.05-1.44-9.31%53,94344.24%
GLD230331C001710002023-03-24 3:57PM EDT171.0012.9712.7513.05-2.30-15.06%241,07541.70%
GLD230331C001720002023-03-24 11:20AM EDT172.0013.3211.8012.05-0.38-2.77%21,02839.11%
GLD230331C001730002023-03-24 3:08PM EDT173.0011.1910.8011.05-1.71-13.26%181,60236.52%
GLD230331C001740002023-03-24 2:40PM EDT174.0010.069.8510.10-1.49-12.90%395,26135.06%
GLD230331C001750002023-03-24 3:57PM EDT175.009.078.859.10-1.63-15.23%162,58932.37%
GLD230331C001760002023-03-24 3:28PM EDT176.008.257.908.15-1.56-15.90%421,47330.62%
GLD230331C001770002023-03-24 1:49PM EDT177.007.296.957.20-1.83-20.07%531,23128.69%
GLD230331C001780002023-03-24 2:49PM EDT178.006.276.056.30-1.63-20.63%645,04827.39%
GLD230331C001790002023-03-24 4:00PM EDT179.005.405.205.40-1.85-25.52%7510,84725.76%
GLD230331C001800002023-03-24 4:00PM EDT180.004.554.404.55-1.71-27.32%4188,89924.46%
GLD230331C001810002023-03-24 4:10PM EDT181.003.723.603.80-1.78-32.36%1629,37623.90%
GLD230331C001820002023-03-24 3:57PM EDT182.003.032.953.10-1.62-34.84%23816,53523.27%
GLD230331C001830002023-03-24 4:07PM EDT183.002.412.372.50-1.59-39.75%2202,90923.02%
GLD230331C001840002023-03-24 4:07PM EDT184.001.961.921.99-1.24-38.75%9634,28722.97%
GLD230331C001850002023-03-24 4:14PM EDT185.001.571.541.57-1.31-45.49%1,59425,72923.11%
GLD230331C001860002023-03-24 4:07PM EDT186.001.221.171.24-1.13-48.09%2,0303,20123.49%
GLD230331C001870002023-03-24 3:59PM EDT187.000.940.920.98-0.94-50.00%3,9699,36923.98%
GLD230331C001880002023-03-24 4:00PM EDT188.000.730.710.77-0.84-53.50%1,5046,04624.46%
GLD230331C001890002023-03-24 3:49PM EDT189.000.600.540.59-0.69-53.49%6674,11424.78%
GLD230331C001900002023-03-24 4:09PM EDT190.000.460.420.46-0.59-56.19%2,2472,51725.29%
GLD230331C001910002023-03-24 4:00PM EDT191.000.350.330.37-0.52-59.77%4773,11626.07%
GLD230331C001920002023-03-24 4:12PM EDT192.000.300.260.30-0.39-56.52%39971826.86%
GLD230331C001930002023-03-24 3:57PM EDT193.000.230.200.24-0.33-58.93%37390827.54%
GLD230331C001940002023-03-24 3:59PM EDT194.000.180.160.19-0.32-64.00%2531,18728.13%
GLD230331C001950002023-03-24 3:57PM EDT195.000.160.140.16-0.27-62.79%5581,21529.05%
GLD230331C001960002023-03-24 3:59PM EDT196.000.110.100.13-0.22-66.67%16166729.74%
GLD230331C001970002023-03-24 1:28PM EDT197.000.120.080.11-0.11-47.83%7732930.66%
GLD230331C001980002023-03-24 3:36PM EDT198.000.090.070.10-0.11-55.00%12973031.84%
GLD230331C001990002023-03-24 3:40PM EDT199.000.070.060.08-0.14-66.67%1078832.32%
GLD230331C002000002023-03-24 3:46PM EDT200.000.060.060.07-0.10-62.50%4853,95533.30%
GLD230331C002050002023-03-24 3:37PM EDT205.000.020.020.04-0.09-81.82%522,80538.09%
GLD230331C002100002023-03-24 3:58PM EDT210.000.020.010.02-0.03-60.00%852,68541.41%
GLD230331C002150002023-03-24 3:18PM EDT215.000.010.000.02-0.03-75.00%32,00948.05%
GLD230331C002200002023-03-24 3:58PM EDT220.000.010.000.010.00-571,77250.00%
GLD230331C002250002023-03-24 11:59AM EDT225.000.010.000.010.00-471,34653.13%
GLD230331C002300002023-03-24 10:58AM EDT230.000.010.000.01-0.04-80.00%3001,18557.81%
GLD230331C002350002023-03-21 9:39AM EDT235.000.010.000.010.00-6093362.50%
GLD230331C002400002023-03-23 3:16PM EDT240.000.010.000.010.00-3016367.19%
GLD230331C002450002023-03-17 2:25PM EDT245.000.030.000.010.00-533971.88%
GLD230331C002500002023-03-16 11:03AM EDT250.000.010.000.010.00-8050076.56%
GLD230331C002550002023-03-17 9:47AM EDT255.000.010.000.010.00-945081.25%
GLD230331C002600002023-03-17 3:23PM EDT260.000.010.000.010.00-27627984.38%
GLD230331C002650002023-03-17 3:46PM EDT265.000.010.000.010.00-18072990.63%
GLD230331C002700002023-03-15 12:21PM EDT270.000.010.000.010.00-109293.75%
GLD230331C002750002023-03-20 10:21AM EDT275.000.010.000.010.00-20085996.88%
GLD230331C002800002023-01-31 4:54PM EDT280.000.010.000.010.00-361508103.13%
GLD230331C002850002023-01-30 2:11PM EDT285.000.010.000.010.00-191498106.25%
GLD230331C002900002023-01-20 12:25PM EDT290.000.020.000.010.00-345474109.38%
GLD230331C002950002023-01-25 12:47PM EDT295.000.010.000.010.00-15115112.50%
GLD230331C003000002023-02-15 1:07PM EDT300.000.010.000.030.00-100249128.13%
Putsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLD230331P000820002022-12-12 4:20PM EDT82.000.020.000.010.00-122254193.75%
GLD230331P000840002022-11-18 12:04PM EDT84.000.020.000.020.00-264264198.44%
GLD230331P000900002022-12-29 4:18PM EDT90.000.010.000.010.00-166210175.00%
GLD230331P001050002023-01-19 4:15PM EDT105.000.010.000.010.00-2,5045,504137.50%
GLD230331P001100002022-12-09 12:20PM EDT110.000.040.000.020.00-29134.38%
GLD230331P001150002023-02-02 11:07AM EDT115.000.030.000.010.00-3361115.63%
GLD230331P001200002023-02-22 3:00PM EDT120.000.010.000.010.00-72340106.25%
GLD230331P001250002023-02-15 1:59PM EDT125.000.010.000.020.00-12,340103.13%
GLD230331P001300002023-03-13 10:28AM EDT130.000.010.000.010.00-6311,05487.50%
GLD230331P001350002023-03-13 3:24PM EDT135.000.010.000.010.00-1,8602,11978.13%
GLD230331P001400002023-03-08 11:01AM EDT140.000.010.000.010.00-11,37068.75%
GLD230331P001410002023-03-10 11:12AM EDT141.000.010.000.010.00-113468.75%
GLD230331P001420002023-03-10 10:53AM EDT142.000.010.000.010.00-19265.63%
GLD230331P001430002023-03-10 11:12AM EDT143.000.010.000.010.00-124065.63%
GLD230331P001440002023-03-17 10:11AM EDT144.000.020.000.010.00-2,0002,06262.50%
GLD230331P001450002023-03-17 3:42PM EDT145.000.020.000.010.00-6484,75862.50%
GLD230331P001460002023-03-17 10:11AM EDT146.000.020.000.010.00-2,1823,76759.38%
GLD230331P001470002023-03-17 10:10AM EDT147.000.020.000.010.00-1,2051,28657.81%
GLD230331P001480002023-03-01 12:54PM EDT148.000.020.000.010.00-310656.25%
GLD230331P001490002023-03-23 2:13PM EDT149.000.010.000.010.00-13,26854.69%
GLD230331P001500002023-03-24 10:45AM EDT150.000.010.000.01-0.02-66.67%11,65653.13%
GLD230331P001510002023-03-24 2:42PM EDT151.000.010.000.01-0.01-50.00%116951.56%
GLD230331P001520002023-03-24 1:58PM EDT152.000.010.000.01-0.01-50.00%4669250.00%
GLD230331P001530002023-03-17 2:37PM EDT153.000.030.000.020.00-7844051.56%
GLD230331P001540002023-03-21 10:56AM EDT154.000.020.000.020.00-21,25050.00%
GLD230331P001550002023-03-24 12:16PM EDT155.000.010.000.020.00-1542,66152.34%
GLD230331P001560002023-03-23 1:48PM EDT156.000.010.000.020.00-6594,07950.39%
GLD230331P001570002023-03-23 1:35PM EDT157.000.010.000.020.00-51994148.44%
GLD230331P001580002023-03-24 3:50PM EDT158.000.020.000.02+0.01+100.00%41142646.88%
GLD230331P001590002023-03-24 1:42PM EDT159.000.020.000.02+0.01+100.00%101,01144.92%
GLD230331P001600002023-03-24 2:42PM EDT160.000.020.010.020.00-32,19143.36%
GLD230331P001610002023-03-23 3:20PM EDT161.000.030.010.03+0.02+200.00%201,89443.75%
GLD230331P001620002023-03-24 1:05PM EDT162.000.010.010.030.00-31,12241.80%
GLD230331P001630002023-03-24 12:18PM EDT163.000.010.010.03-0.01-50.00%206,83139.84%
GLD230331P001640002023-03-24 11:23AM EDT164.000.020.010.03-0.03-60.00%2015,80838.28%
GLD230331P001650002023-03-24 10:11AM EDT165.000.020.010.03-0.01-33.33%62,01236.33%
GLD230331P001660002023-03-23 2:55PM EDT166.000.020.010.040.00-767235.94%
GLD230331P001670002023-03-24 2:35PM EDT167.000.030.020.04+0.01+50.00%3022,62333.99%
GLD230331P001680002023-03-24 3:37PM EDT168.000.020.020.03-0.02-50.00%1059,07930.86%
GLD230331P001690002023-03-24 3:37PM EDT169.000.030.030.050.00-1351,05931.45%
GLD230331P001700002023-03-24 4:08PM EDT170.000.040.030.040.00-812,84428.52%
GLD230331P001710002023-03-24 2:36PM EDT171.000.050.040.060.00-5212,57428.32%
GLD230331P001720002023-03-24 3:37PM EDT172.000.060.050.06+0.02+50.00%483,61726.37%
GLD230331P001730002023-03-24 3:37PM EDT173.000.070.070.09+0.03+75.00%6,5354,34626.17%
GLD230331P001740002023-03-24 3:47PM EDT174.000.080.090.100.00-1843,54424.61%
GLD230331P001750002023-03-24 3:59PM EDT175.000.130.110.14+0.05+62.50%12,7365,95424.07%
GLD230331P001760002023-03-24 3:57PM EDT176.000.170.150.18+0.05+41.67%1,0213,49723.10%
GLD230331P001770002023-03-24 3:58PM EDT177.000.210.210.24+0.04+23.53%6,7442,14822.32%
GLD230331P001780002023-03-24 4:11PM EDT178.000.310.290.32+0.09+40.91%1,1241,55521.49%
GLD230331P001790002023-03-24 3:59PM EDT179.000.450.410.45+0.13+40.62%1,2801,34621.09%
GLD230331P001800002023-03-24 4:11PM EDT180.000.590.580.62+0.16+37.21%1,9612,11520.61%
GLD230331P001810002023-03-24 4:03PM EDT181.000.860.820.87+0.28+48.28%6502,07720.48%
GLD230331P001820002023-03-24 4:12PM EDT182.001.141.131.20+0.28+32.56%1,4491,62320.46%
GLD230331P001830002023-03-24 3:59PM EDT183.001.581.531.61+0.42+36.21%8591,54020.46%
GLD230331P001840002023-03-24 3:59PM EDT184.002.082.042.11+0.61+41.50%77394720.53%
GLD230331P001850002023-03-24 4:11PM EDT185.002.642.632.73+0.69+35.38%1,04669021.02%
GLD230331P001860002023-03-24 3:58PM EDT186.003.353.303.45+0.81+31.89%49740421.85%
GLD230331P001870002023-03-24 2:55PM EDT187.003.954.004.20+0.80+25.40%10248822.34%
GLD230331P001880002023-03-24 1:53PM EDT188.004.564.805.00+0.91+24.93%1725422.78%
GLD230331P001890002023-03-24 12:33PM EDT189.005.055.655.85+0.55+12.22%924323.32%
GLD230331P001900002023-03-24 12:33PM EDT190.005.906.506.75+0.55+10.28%830924.17%
GLD230331P001910002023-03-24 1:38PM EDT191.007.307.407.65+1.75+31.53%379524.56%
GLD230331P001920002023-03-24 12:33PM EDT192.007.708.358.60+0.75+10.79%95325.64%
GLD230331P001930002023-03-24 12:40PM EDT193.008.759.309.55-3.15-26.47%51026.37%
GLD230331P001940002023-03-24 10:38AM EDT194.008.9010.2510.55+0.55+6.59%52428.42%
GLD230331P001950002023-03-24 12:33PM EDT195.0010.5511.2011.50+0.15+1.44%66728.71%
GLD230331P001960002023-03-24 3:36PM EDT196.0012.0712.2012.45+1.32+12.28%51828.32%
GLD230331P001970002023-03-24 10:38AM EDT197.0011.8013.1513.50-0.05-0.42%32732.52%
GLD230331P001980002023-03-24 10:24AM EDT198.0012.4514.1514.45-0.10-0.80%19731.84%
GLD230331P001990002023-03-24 9:43AM EDT199.0013.4015.1515.45-1.90-12.42%52133.59%
GLD230331P002000002023-03-22 9:47AM EDT200.0019.4516.1516.450.00-64235.35%
GLD230331P002050002023-03-22 1:41PM EDT205.0023.8321.1521.400.00-1039.26%
GLD230331P002100002022-07-22 2:38PM EDT210.0049.4546.9047.700.00-65325.01%
GLD230331P002150002022-08-10 12:51PM EDT215.0047.4554.9055.050.00-70369.23%
GLD230331P002200002022-12-27 2:10PM EDT220.0051.2538.8042.350.00-20159.23%
GLD230331P002250002022-06-15 10:56AM EDT225.0055.6065.6066.550.00-131410.01%
GLD230331P002300002022-06-15 10:32AM EDT230.0060.2571.0071.400.00-10424.90%
GLD230331P002350002022-08-03 12:45PM EDT235.0071.0875.2575.400.00-10428.44%
GLD230331P003000002022-11-08 11:23AM EDT300.00140.05133.10133.250.00--0478.32%