UK markets close in 3 hours 7 minutes

SPDR Gold Shares (GLD)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
174.10-2.18 (-1.24%)
At close: 04:00PM EDT
174.05 -0.05 (-0.03%)
Pre-market: 08:21AM EDT
In the money
Show:ListStraddle
Callsfor29 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLD230929C000800002023-09-14 2:59PM EDT80.0097.150.000.000.00-1350.00%
GLD230929C000810002023-09-13 1:57PM EDT81.0096.400.000.000.00-1160.00%
GLD230929C000820002023-09-14 2:58PM EDT82.0095.150.000.000.00-2110.00%
GLD230929C000830002023-09-08 11:55AM EDT83.0095.300.000.000.00-1180.00%
GLD230929C000840002023-09-13 2:41PM EDT84.0093.350.000.000.00-2180.00%
GLD230929C000850002023-09-14 1:37PM EDT85.0092.350.000.000.00-180.00%
GLD230929C000860002023-09-13 2:43PM EDT86.0091.350.000.000.00-1230.00%
GLD230929C000870002023-09-13 2:43PM EDT87.0090.350.000.000.00-1190.00%
GLD230929C000880002023-09-11 1:54PM EDT88.0090.600.000.000.00-1190.00%
GLD230929C000890002023-09-08 11:53AM EDT89.0089.350.000.000.00-1130.00%
GLD230929C000900002023-09-13 2:44PM EDT90.0087.350.000.000.00-1950.00%
GLD230929C000950002023-09-14 2:57PM EDT95.0082.200.000.000.00-1160.00%
GLD230929C001000002023-08-10 2:16PM EDT100.0078.2578.3078.450.00-116671.39%
GLD230929C001050002023-06-12 2:57PM EDT105.0078.2577.7578.050.00-21810.65%
GLD230929C001100002023-09-13 2:45PM EDT110.0067.400.000.000.00-4180.00%
GLD230929C001150002023-09-20 3:29PM EDT115.0065.050.000.000.00-150.00%
GLD230929C001200002023-09-08 11:56AM EDT120.0058.450.000.000.00-250.00%
GLD230929C001250002023-01-19 4:08PM EDT125.0058.2847.4552.000.00-10272.66%
GLD230929C001300002023-06-27 1:38PM EDT130.0049.4551.5551.650.00-24523.05%
GLD230929C001350002023-09-19 3:59PM EDT135.0044.450.000.000.00-130.00%
GLD230929C001400002023-09-20 11:39AM EDT140.0040.480.000.000.00-1390.00%
GLD230929C001430002023-08-16 1:37PM EDT143.0034.0535.6035.750.00-12330.22%
GLD230929C001450002023-08-23 3:09PM EDT145.0033.7633.7033.800.00-47317.63%
GLD230929C001460002023-06-16 11:49AM EDT146.0037.8837.0537.150.00-105425.68%
GLD230929C001470002023-06-16 11:49AM EDT147.0036.9036.0536.150.00-816417.04%
GLD230929C001480002023-09-15 12:10PM EDT148.0031.130.000.000.00-2470.00%
GLD230929C001490002023-06-16 11:48AM EDT149.0034.9334.0534.200.00-425400.44%
GLD230929C001500002023-07-31 11:32AM EDT150.0034.3031.0031.150.00-626341.36%
GLD230929C001510002023-07-18 10:16AM EDT151.0034.1524.8525.050.00-119189.84%
GLD230929C001520002023-09-19 3:37PM EDT152.0027.500.000.000.00-20240.00%
GLD230929C001530002023-02-17 10:52AM EDT153.0022.3534.5035.400.00-11476.61%
GLD230929C001540002023-09-15 10:10AM EDT154.0025.160.000.000.00-4110.00%
GLD230929C001550002023-09-21 3:28PM EDT155.0023.360.000.000.00-180.00%
GLD230929C001560002022-12-30 1:51PM EDT156.0021.6026.6030.500.00-23372.41%
GLD230929C001570002023-09-19 1:20PM EDT157.0022.460.000.000.00-1100.00%
GLD230929C001580002023-09-15 11:23AM EDT158.0021.220.000.000.00-2110.00%
GLD230929C001590002023-09-14 12:42PM EDT159.0018.750.000.000.00-450.00%
GLD230929C001600002023-09-27 3:57PM EDT160.0014.160.000.000.00-21970.00%
GLD230929C001610002023-07-26 2:00PM EDT161.0023.5017.4017.550.00-224192.77%
GLD230929C001620002023-09-13 3:25PM EDT162.0015.530.000.000.00-1190.00%
GLD230929C001630002023-08-14 1:50PM EDT163.0015.6014.5014.600.00-433156.27%
GLD230929C001640002023-09-21 12:48PM EDT164.0014.200.000.000.00-10310.00%
GLD230929C001650002023-09-26 2:48PM EDT165.0011.400.000.000.00-591870.00%
GLD230929C001660002023-09-27 11:15AM EDT166.008.900.000.000.00-3480.00%
GLD230929C001670002023-08-29 10:39AM EDT167.0013.220.000.000.00-290.00%
GLD230929C001680002023-09-26 11:07AM EDT168.008.550.000.000.00-44060.00%
GLD230929C001690002023-09-27 9:30AM EDT169.006.450.000.000.00-1300.00%
GLD230929C001700002023-09-27 2:48PM EDT170.004.350.000.000.00-779510.00%
GLD230929C001710002023-09-27 1:30PM EDT171.003.100.000.000.00-22600.00%
GLD230929C001720002023-09-27 3:35PM EDT172.002.450.000.000.00-271110.00%
GLD230929C001730002023-09-27 3:41PM EDT173.001.580.000.000.00-3774140.00%
GLD230929C001740002023-09-27 4:06PM EDT174.000.910.000.000.00-2,2891,9250.00%
GLD230929C001750002023-09-27 4:14PM EDT175.000.430.000.000.00-3,5852,6811.56%
GLD230929C001760002023-09-27 4:14PM EDT176.000.190.000.000.00-6,2604,7813.13%
GLD230929C001770002023-09-27 4:08PM EDT177.000.100.000.000.00-1,4962,7036.25%
GLD230929C001780002023-09-27 3:57PM EDT178.000.060.000.000.00-1,8762,2366.25%
GLD230929C001790002023-09-27 4:05PM EDT179.000.050.000.000.00-3,1983,24512.50%
GLD230929C001800002023-09-27 4:10PM EDT180.000.050.000.000.00-2,0228,17612.50%
GLD230929C001810002023-09-27 4:05PM EDT181.000.050.000.000.00-6415,52712.50%
GLD230929C001820002023-09-27 3:04PM EDT182.000.030.000.000.00-2522,61412.50%
GLD230929C001830002023-09-27 4:04PM EDT183.000.040.000.000.00-70315,29712.50%
GLD230929C001840002023-09-27 3:59PM EDT184.000.030.000.000.00-6883,25312.50%
GLD230929C001850002023-09-27 4:03PM EDT185.000.030.000.000.00-1,2944,57425.00%
GLD230929C001860002023-09-27 4:08PM EDT186.000.040.000.000.00-3464,39525.00%
GLD230929C001870002023-09-27 4:08PM EDT187.000.040.000.000.00-742,87125.00%
GLD230929C001880002023-09-27 3:56PM EDT188.000.020.000.000.00-71,63625.00%
GLD230929C001890002023-09-27 2:26PM EDT189.000.010.000.000.00-1016,95225.00%
GLD230929C001900002023-09-27 3:56PM EDT190.000.020.000.000.00-22,06525.00%
GLD230929C001910002023-09-27 3:54PM EDT191.000.020.000.000.00-2096625.00%
GLD230929C001920002023-09-25 2:00PM EDT192.000.010.000.000.00-2881,16425.00%
GLD230929C001930002023-09-27 12:13PM EDT193.000.010.000.000.00-196525.00%
GLD230929C001940002023-09-25 3:37PM EDT194.000.010.000.000.00-4751,61525.00%
GLD230929C001950002023-09-22 11:33AM EDT195.000.020.000.000.00-24,63425.00%
GLD230929C001960002023-09-22 11:46AM EDT196.000.010.000.000.00-6931,86925.00%
GLD230929C001970002023-09-27 3:26PM EDT197.000.010.000.000.00-121,70450.00%
GLD230929C001980002023-09-27 3:58PM EDT198.000.010.000.000.00-3,6763,59950.00%
GLD230929C001990002023-09-27 4:06PM EDT199.000.010.000.000.00-2,1452,37650.00%
GLD230929C002000002023-09-27 4:07PM EDT200.000.010.000.000.00-362,84250.00%
GLD230929C002050002023-09-26 9:30AM EDT205.000.010.000.000.00-103,15150.00%
GLD230929C002100002023-09-20 2:11PM EDT210.000.010.000.000.00-1,4302,01750.00%
GLD230929C002150002023-09-20 1:17PM EDT215.000.010.000.000.00-4321,99850.00%
GLD230929C002200002023-08-31 9:30AM EDT220.000.020.000.000.00-1501,72650.00%
GLD230929C002250002023-08-30 11:06AM EDT225.000.030.000.000.00-81,10450.00%
GLD230929C002300002023-08-22 12:54PM EDT230.000.010.000.010.00-2218121.88%
GLD230929C002350002023-08-30 10:09AM EDT235.000.020.000.000.00-11,01050.00%
GLD230929C002400002023-08-28 10:31AM EDT240.000.010.000.010.00-12,905137.50%
GLD230929C002450002023-08-04 10:16AM EDT245.000.010.000.010.00-1777146.88%
GLD230929C002500002023-08-31 10:28AM EDT250.000.010.000.000.00-62,76050.00%
GLD230929C002550002023-08-30 10:09AM EDT255.000.010.000.000.00-21,77450.00%
GLD230929C002600002023-08-29 2:48PM EDT260.000.010.000.000.00-2,4673,08750.00%
GLD230929C002650002023-07-26 10:54AM EDT265.000.010.000.010.00-110553175.00%
GLD230929C002700002023-09-06 10:00AM EDT270.000.010.000.000.00-19753950.00%
GLD230929C002750002023-07-19 3:06PM EDT275.000.010.000.010.00-130190.63%
GLD230929C002800002023-03-29 11:50AM EDT280.000.300.160.200.00-11282.03%
GLD230929C002850002023-09-06 10:00AM EDT285.000.010.000.000.00-17217450.00%
GLD230929C002900002023-07-13 9:48AM EDT290.000.010.000.010.00-1102212.50%
GLD230929C002950002023-04-24 9:32AM EDT295.000.120.050.100.00-116277.34%
GLD230929C003000002023-05-24 10:16AM EDT300.000.070.000.010.00-20228225.00%
GLD230929C003100002023-06-07 11:49AM EDT310.000.020.000.010.00-23237.50%
GLD230929C003150002023-06-15 2:18PM EDT315.000.010.000.010.00-22243.75%
GLD230929C003250002023-09-06 10:00AM EDT325.000.010.000.000.00-19719750.00%
GLD230929C003300002023-09-06 10:00AM EDT330.000.010.000.000.00-19719750.00%
GLD230929C003450002023-06-13 2:55PM EDT345.000.010.000.010.00-14275.00%
GLD230929C003500002023-05-30 11:37AM EDT350.000.020.000.010.00-34281.25%
GLD230929C003550002023-06-12 10:24AM EDT355.000.010.000.010.00-24287.50%
GLD230929C003600002023-05-30 11:38AM EDT360.000.020.000.000.00--250.00%
GLD230929C003650002023-05-31 3:18PM EDT365.000.010.000.010.00-13293.75%
GLD230929C003700002023-06-12 10:24AM EDT370.000.010.000.010.00-22300.00%
GLD230929C003750002023-05-30 11:56AM EDT375.000.010.000.010.00--4306.25%
GLD230929C003800002023-05-30 11:39AM EDT380.000.010.000.010.00-253312.50%
Putsfor29 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLD230929P000800002023-05-02 10:45AM EDT80.000.020.000.010.00-500903325.00%
GLD230929P000810002023-05-18 2:18PM EDT81.000.010.000.010.00-7272325.00%
GLD230929P000850002023-01-24 12:26PM EDT85.000.020.000.030.00--3331.25%
GLD230929P000870002023-07-20 11:40AM EDT87.000.010.000.010.00-3196293.75%
GLD230929P000880002023-05-18 9:30AM EDT88.000.010.000.010.00-264264287.50%
GLD230929P000900002023-03-03 2:08PM EDT90.000.020.000.040.00-1265315.63%
GLD230929P001000002023-07-17 9:30AM EDT100.000.010.000.000.00-101150.00%
GLD230929P001050002023-05-18 3:57PM EDT105.000.030.000.010.00-5454218.75%
GLD230929P001100002023-05-19 9:34AM EDT110.000.030.010.020.00-60547218.75%
GLD230929P001150002023-07-03 10:25AM EDT115.000.010.000.010.00-100122181.25%
GLD230929P001200002023-09-22 10:05AM EDT120.000.010.000.000.00-24034150.00%
GLD230929P001250002023-08-24 3:40PM EDT125.000.010.000.010.00-104,251146.88%
GLD230929P001300002023-06-29 12:27PM EDT130.000.020.000.010.00-3119131.25%
GLD230929P001350002023-08-25 3:56PM EDT135.000.010.000.010.00-20323112.50%
GLD230929P001400002023-08-23 10:33AM EDT140.000.010.000.010.00-170098.44%
GLD230929P001410002023-09-26 3:54PM EDT141.000.010.000.000.00-2511,45350.00%
GLD230929P001420002023-08-31 11:16AM EDT142.000.010.000.000.00-43,45950.00%
GLD230929P001430002023-09-26 3:39PM EDT143.000.010.000.000.00-781,04450.00%
GLD230929P001440002023-09-26 3:58PM EDT144.000.010.000.000.00-60068450.00%
GLD230929P001450002023-09-26 3:03PM EDT145.000.010.000.000.00-20340150.00%
GLD230929P001460002023-09-27 9:47AM EDT146.000.010.000.000.00-251,08750.00%
GLD230929P001470002023-09-27 9:35AM EDT147.000.010.000.000.00-11,60850.00%
GLD230929P001480002023-09-12 10:40AM EDT148.000.010.000.000.00-4018850.00%
GLD230929P001490002023-09-26 3:59PM EDT149.000.020.000.000.00-1137650.00%
GLD230929P001500002023-09-26 3:57PM EDT150.000.020.000.000.00-26042350.00%
GLD230929P001510002023-09-26 3:56PM EDT151.000.030.000.000.00-11013750.00%
GLD230929P001520002023-09-26 3:37PM EDT152.000.030.000.000.00-105050.00%
GLD230929P001530002023-09-27 9:30AM EDT153.000.010.000.000.00-230450.00%
GLD230929P001540002023-09-27 2:40PM EDT154.000.010.000.000.00-35087150.00%
GLD230929P001550002023-09-27 2:18PM EDT155.000.010.000.000.00-5011,00325.00%
GLD230929P001560002023-09-27 3:57PM EDT156.000.010.000.000.00-47555925.00%
GLD230929P001570002023-09-27 11:55AM EDT157.000.010.000.000.00-30040725.00%
GLD230929P001580002023-09-27 2:23PM EDT158.000.020.000.000.00-151,09825.00%
GLD230929P001590002023-09-27 3:00PM EDT159.000.020.000.000.00-1,4392,22525.00%
GLD230929P001600002023-09-27 1:49PM EDT160.000.020.000.000.00-1,0592,09925.00%
GLD230929P001610002023-09-27 3:27PM EDT161.000.030.000.000.00-1,6222,96125.00%
GLD230929P001620002023-09-27 3:57PM EDT162.000.030.000.000.00-7162,88225.00%
GLD230929P001630002023-09-27 3:37PM EDT163.000.030.000.000.00-3377,36625.00%
GLD230929P001640002023-09-27 2:18PM EDT164.000.050.000.000.00-3,25110,83325.00%
GLD230929P001650002023-09-27 3:55PM EDT165.000.050.000.000.00-9064,14612.50%
GLD230929P001660002023-09-27 12:21PM EDT166.000.050.000.000.00-63,57112.50%
GLD230929P001670002023-09-27 2:35PM EDT167.000.080.000.000.00-2811,33012.50%
GLD230929P001680002023-09-27 2:01PM EDT168.000.090.000.000.00-20032012.50%
GLD230929P001690002023-09-27 12:58PM EDT169.000.090.000.000.00-9006,44012.50%
GLD230929P001700002023-09-27 3:52PM EDT170.000.110.000.000.00-4961,3316.25%
GLD230929P001710002023-09-27 3:59PM EDT171.000.140.000.000.00-1,7361,4236.25%
GLD230929P001720002023-09-27 3:59PM EDT172.000.220.000.000.00-1,4667,2253.13%
GLD230929P001730002023-09-27 4:14PM EDT173.000.420.000.000.00-8,7808,4853.13%
GLD230929P001740002023-09-27 4:02PM EDT174.000.700.000.000.00-2,6062,1560.39%
GLD230929P001750002023-09-27 3:47PM EDT175.001.280.000.000.00-1,8922,8300.00%
GLD230929P001760002023-09-27 3:55PM EDT176.002.010.000.000.00-2,1286,9100.00%
GLD230929P001770002023-09-27 3:34PM EDT177.002.950.000.000.00-1,5526,7940.00%
GLD230929P001780002023-09-27 3:55PM EDT178.003.900.000.000.00-1,7025,7190.00%
GLD230929P001790002023-09-27 4:01PM EDT179.004.900.000.000.00-3,9745960.00%
GLD230929P001800002023-09-27 3:55PM EDT180.005.870.000.000.00-12,1004910.00%
GLD230929P001810002023-09-27 2:31PM EDT181.007.100.000.000.00-5,802930.00%
GLD230929P001820002023-09-27 2:56PM EDT182.007.900.000.000.00-8932160.00%
GLD230929P001830002023-09-27 9:31AM EDT183.007.780.000.000.00-2260.00%
GLD230929P001840002023-09-27 2:56PM EDT184.0010.000.000.000.00-27200.00%
GLD230929P001850002023-09-27 3:58PM EDT185.0010.900.000.000.00-3,0552280.00%
GLD230929P001860002023-09-01 10:58AM EDT186.006.150.000.000.00-400.00%
GLD230929P001870002023-09-01 11:10AM EDT187.007.000.000.000.00-2500.00%
GLD230929P001880002023-09-26 9:43AM EDT188.0011.200.000.000.00-100.00%
GLD230929P001890002023-09-27 3:45PM EDT189.0015.000.000.000.00-93100.00%
GLD230929P001900002023-09-27 3:45PM EDT190.0016.000.000.000.00-67600.00%
GLD230929P001910002023-09-27 3:45PM EDT191.0017.000.000.000.00-97200.00%
GLD230929P001920002023-08-04 10:35AM EDT192.0011.6511.8512.000.00-3400.00%
GLD230929P001930002023-06-21 11:45AM EDT193.0013.6510.9011.000.00--00.00%
GLD230929P001940002023-06-16 1:41PM EDT194.0012.4012.4512.550.00-100.00%
GLD230929P001950002023-09-13 3:20PM EDT195.0017.900.000.000.00-200.00%
GLD230929P001960002023-09-26 10:26AM EDT196.0019.000.000.000.00-300.00%
GLD230929P001970002023-06-21 3:32PM EDT197.0017.3514.8514.950.00-100.00%
GLD230929P001980002023-06-21 3:32PM EDT198.0018.3615.8515.950.00-100.00%
GLD230929P001990002023-09-20 2:58PM EDT199.0018.960.000.000.00-100.00%
GLD230929P002000002023-09-27 3:57PM EDT200.0025.860.000.000.00-200.00%
GLD230929P002050002023-09-21 3:28PM EDT205.0026.810.000.000.00-110.00%
GLD230929P002100002023-05-16 3:55PM EDT210.0025.1527.9028.400.00-1700.00%
GLD230929P002150002023-05-05 10:02AM EDT215.0029.2533.7034.250.00-100.00%
GLD230929P002200002023-05-09 3:54PM EDT220.0031.0537.2037.650.00-3300.00%
GLD230929P002250002023-05-16 12:11PM EDT225.0039.8042.8543.500.00-100.00%
GLD230929P002400002023-05-24 3:48PM EDT240.0057.8561.5561.900.00--00.00%
GLD230929P002450002023-05-31 3:25PM EDT245.0062.6366.6067.000.00-100.00%
GLD230929P002900002023-03-08 3:26PM EDT290.00121.12103.20103.700.00--00.00%
GLD230929P003000002023-09-25 9:35AM EDT300.00121.600.000.000.00-900.00%
GLD230929P003050002023-05-31 3:25PM EDT305.00122.57126.55127.050.00--00.00%
GLD230929P003100002023-05-31 3:25PM EDT310.00127.55131.55132.050.00-100.00%
GLD230929P003200002023-09-21 2:23PM EDT320.00141.800.000.000.00--00.00%
GLD230929P003250002023-09-14 1:00PM EDT325.00147.650.000.000.00--00.00%
GLD230929P003300002023-09-14 3:34PM EDT330.00152.850.000.000.00--00.00%
GLD230929P003400002023-09-14 3:34PM EDT340.00162.850.000.000.00--00.00%
GLD230929P003450002023-09-14 3:34PM EDT345.00167.850.000.000.00-300.00%
GLD230929P003500002023-09-27 2:30PM EDT350.00176.100.000.000.00-300.00%
GLD230929P003550002023-09-27 2:35PM EDT355.00180.950.000.000.00-200.00%
GLD230929P003600002023-09-27 1:44PM EDT360.00186.150.000.000.00-100.00%
GLD230929P003650002023-09-14 3:34PM EDT365.00187.850.000.000.00--00.00%
GLD230929P003700002023-09-22 3:47PM EDT370.00191.350.000.000.00-100.00%
GLD230929P003750002023-09-25 9:30AM EDT375.00196.600.000.000.00-100.00%
GLD230929P003800002023-09-27 3:24PM EDT380.00205.850.000.000.00-530.00%