UK markets closed

SPDR Gold Shares (GLD)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
164.94+0.55 (+0.33%)
As of 12:46PM EST. Market open.
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLD221209C001100002022-11-28 12:03PM EST110.0052.4553.7056.250.00-24150.78%
GLD221209C001150002022-12-01 10:45AM EST115.0052.3848.5051.450.00-15135.94%
GLD221209C001380002022-11-02 1:37PM EST138.0016.9528.5530.300.00--1176.76%
GLD221209C001390002022-11-02 1:36PM EST139.0016.0527.5529.300.00--4171.92%
GLD221209C001400002022-11-04 11:51AM EST140.0016.3426.4028.200.00-50163.97%
GLD221209C001420002022-11-29 12:16PM EST142.0021.1522.8022.900.00--10.00%
GLD221209C001440002022-11-02 1:37PM EST144.0011.5022.5524.100.00--1145.36%
GLD221209C001450002022-12-02 9:32AM EST145.0021.0819.8019.950.00-12946.88%
GLD221209C001460002022-12-01 12:10PM EST146.0021.5918.8018.900.00--10.00%
GLD221209C001470002022-11-09 10:10AM EST147.0013.8017.8017.950.00-5542.19%
GLD221209C001475002022-11-03 9:03AM EST147.505.6519.1020.750.00--8130.66%
GLD221209C001480002022-11-11 10:03AM EST148.0016.4616.8016.950.00-3639.84%
GLD221209C001485002022-11-02 2:24PM EST148.505.9018.1019.900.00--0127.34%
GLD221209C001490002022-11-07 12:05PM EST149.008.3515.8015.900.00-1050.00%
GLD221209C001495002022-10-28 10:14AM EST149.505.7013.8514.000.00-110.00%
GLD221209C001500002022-12-05 10:06AM EST150.0015.4614.8014.900.00-1150.00%
GLD221209C001510002022-12-05 10:19AM EST151.0014.2213.8013.900.00-3160.00%
GLD221209C001520002022-12-01 12:42PM EST152.0015.8312.8012.950.00-613331.25%
GLD221209C001525002022-12-05 1:45PM EST152.5012.1512.3012.450.00-31329.69%
GLD221209C001530002022-11-14 3:27PM EST153.0012.5211.8511.950.00-4628.91%
GLD221209C001535002022-11-10 10:52AM EST153.5010.3111.3511.450.00-12727.74%
GLD221209C001540002022-12-05 2:33PM EST154.0010.5010.8010.950.00-19026.56%
GLD221209C001545002022-12-02 12:41PM EST154.5012.7510.3010.450.00-21925.39%
GLD221209C001550002022-12-05 10:13AM EST155.0010.309.809.950.00-312624.22%
GLD221209C001555002022-12-02 12:27PM EST155.5011.749.309.400.00-4340.00%
GLD221209C001560002022-12-05 2:56PM EST156.008.608.858.950.00-64121.88%
GLD221209C001565002022-12-02 2:19PM EST156.5010.658.408.450.00-44321.09%
GLD221209C001570002022-12-02 3:36PM EST157.0010.527.907.950.00-945019.92%
GLD221209C001575002022-12-06 10:32AM EST157.507.497.307.45+0.46+6.54%45218.75%
GLD221209C001580002022-12-05 2:25PM EST158.006.556.857.000.00-222,65023.15%
GLD221209C001585002022-12-02 9:55AM EST158.507.796.356.500.00-61621.78%
GLD221209C001590002022-12-05 11:35AM EST159.006.275.855.950.00-38915.24%
GLD221209C001595002022-12-06 9:44AM EST159.506.015.405.50+0.87+16.93%28018.95%
GLD221209C001600002022-12-06 11:34AM EST160.005.394.854.95+0.77+16.67%1141912.89%
GLD221209C001605002022-12-05 12:27PM EST160.505.074.354.45+0.60+13.42%121411.72%
GLD221209C001610002022-12-06 11:34AM EST161.004.453.904.05+0.75+20.27%60030216.75%
GLD221209C001615002022-12-05 2:25PM EST161.503.213.403.500.00-1838113.09%
GLD221209C001620002022-12-05 3:31PM EST162.002.792.993.050.00-331,60513.48%
GLD221209C001625002022-12-06 11:56AM EST162.502.672.582.66+0.32+13.62%1360614.65%
GLD221209C001630002022-12-06 11:56AM EST163.002.252.152.19+0.29+14.80%2459913.28%
GLD221209C001635002022-12-06 11:19AM EST163.502.021.741.77+0.42+26.25%7250412.62%
GLD221209C001640002022-12-06 11:56AM EST164.001.491.401.44+0.17+12.88%8362,55812.99%
GLD221209C001645002022-12-06 12:13PM EST164.501.141.081.10+0.09+8.57%2671,25812.53%
GLD221209C001650002022-12-06 12:23PM EST165.000.890.820.85+0.07+8.54%55573812.77%
GLD221209C001655002022-12-06 12:05PM EST165.500.640.610.64+0.03+4.92%13348212.94%
GLD221209C001660002022-12-06 12:24PM EST166.000.480.430.46+0.02+4.35%18471012.89%
GLD221209C001665002022-12-06 12:24PM EST166.500.340.300.32+0.02+6.25%18749912.89%
GLD221209C001670002022-12-06 12:11PM EST167.000.230.210.23-0.02-8.00%2041,45913.18%
GLD221209C001675002022-12-06 12:00PM EST167.500.160.150.16-0.02-11.11%20854913.38%
GLD221209C001680002022-12-06 12:11PM EST168.000.110.100.12-0.03-21.43%7502,12613.92%
GLD221209C001685002022-12-06 12:02PM EST168.500.090.070.09-0.01-10.00%1,05666914.45%
GLD221209C001690002022-12-06 12:04PM EST169.000.060.060.07-0.02-25.00%17332415.04%
GLD221209C001695002022-12-05 1:24PM EST169.500.060.040.050.00-2786515.43%
GLD221209C001700002022-12-06 11:53AM EST170.000.040.030.04-0.01-20.00%351,71916.02%
GLD221209C001705002022-12-06 11:11AM EST170.500.040.020.030.00-1718616.41%
GLD221209C001710002022-12-06 11:52AM EST171.000.030.020.03-0.01-25.00%7473117.58%
GLD221209C001715002022-12-06 10:23AM EST171.500.020.010.020.00-510217.77%
GLD221209C001720002022-12-06 9:39AM EST172.000.020.010.02-0.01-33.33%543818.75%
GLD221209C001725002022-12-05 4:00PM EST172.500.020.010.020.00-13183519.92%
GLD221209C001730002022-12-05 10:56AM EST173.000.010.000.010.00-44599519.14%
GLD221209C001735002022-12-05 3:15PM EST173.500.010.000.010.00-63620.31%
GLD221209C001740002022-12-05 3:15PM EST174.000.010.000.010.00-613721.09%
GLD221209C001745002022-12-01 2:59PM EST174.500.100.000.010.00-404022.27%
GLD221209C001750002022-12-06 11:05AM EST175.000.010.000.010.00-22,34723.44%
GLD221209C001755002022-12-01 10:15AM EST175.500.060.000.010.00--1024.22%
GLD221209C001760002022-12-02 3:56PM EST176.000.020.000.010.00-182925.00%
GLD221209C001765002022-12-01 9:44AM EST176.500.040.000.010.00--226.17%
GLD221209C001770002022-12-06 9:30AM EST177.000.020.000.010.00-22127.34%
GLD221209C001775002022-12-02 11:29AM EST177.500.010.000.010.00-506728.13%
GLD221209C001780002022-12-02 11:54AM EST178.000.010.000.010.00-323828.91%
GLD221209C001785002022-11-17 9:49AM EST178.500.100.000.010.00--229.69%
GLD221209C001790002022-11-28 9:50AM EST179.000.010.000.010.00-6530.86%
GLD221209C001795002022-12-01 3:15PM EST179.500.020.000.010.00-343532.03%
GLD221209C001800002022-12-02 3:32PM EST180.000.010.000.010.00-16518932.81%
GLD221209C001810002022-12-01 10:12AM EST181.000.020.000.010.00-13134.38%
GLD221209C001820002022-11-18 2:41PM EST182.000.030.000.010.00-1935.94%
GLD221209C001830002022-12-01 3:17PM EST183.000.010.000.010.00-141338.28%
GLD221209C001840002022-12-01 3:42PM EST184.000.010.000.010.00-12032739.84%
GLD221209C001850002022-12-01 12:57PM EST185.000.010.000.010.00-5325441.41%
GLD221209C001900002022-11-15 3:54PM EST190.000.010.000.010.00-1450.00%
GLD221209C001950002022-11-11 9:55AM EST195.000.040.000.010.00--354.69%
GLD221209C002150002022-11-15 3:50PM EST215.000.010.000.010.00-1181.25%
GLD221209C002200002022-11-11 11:22AM EST220.000.010.000.010.00--389.06%
GLD221209C002250002022-11-08 2:10PM EST225.000.010.000.010.00--31996.88%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLD221209P001200002022-11-11 12:07PM EST120.000.010.000.010.00-20247100.00%
GLD221209P001250002022-11-18 9:30AM EST125.000.010.000.010.00-14587.50%
GLD221209P001300002022-11-08 9:40AM EST130.000.030.000.010.00-31576.56%
GLD221209P001350002022-12-05 12:26PM EST135.000.010.000.010.00-113665.63%
GLD221209P001360002022-11-23 1:29PM EST136.000.010.000.010.00--162.50%
GLD221209P001380002022-11-18 2:03PM EST138.000.020.000.010.00-11359.38%
GLD221209P001390002022-11-23 11:54AM EST139.000.010.000.010.00-1556.25%
GLD221209P001400002022-11-25 9:35AM EST140.000.010.000.010.00-11654.69%
GLD221209P001410002022-12-02 9:30AM EST141.000.010.000.010.00-131151.56%
GLD221209P001420002022-11-17 11:49AM EST142.000.020.000.010.00-14750.00%
GLD221209P001430002022-12-01 11:55AM EST143.000.010.000.010.00-14151.56%
GLD221209P001440002022-11-17 11:50AM EST144.000.030.000.010.00-3749.22%
GLD221209P001450002022-11-25 9:45AM EST145.000.010.000.010.00-12246.88%
GLD221209P001460002022-12-01 9:54AM EST146.000.010.000.010.00-21444.53%
GLD221209P001470002022-12-05 10:03AM EST147.000.010.000.010.00-912142.19%
GLD221209P001475002022-11-10 9:35AM EST147.500.140.000.010.00-8841.41%
GLD221209P001480002022-11-29 10:20AM EST148.000.010.000.010.00-27239.84%
GLD221209P001485002022-12-02 11:29AM EST148.500.010.000.010.00-1539.06%
GLD221209P001490002022-12-05 10:03AM EST149.000.010.000.010.00-93437.50%
GLD221209P001495002022-11-28 1:26PM EST149.500.020.000.010.00-11636.72%
GLD221209P001500002022-12-02 12:31PM EST150.000.010.000.010.00-163535.16%
GLD221209P001510002022-11-30 12:37PM EST151.000.010.000.010.00-24533.59%
GLD221209P001520002022-12-01 12:42PM EST152.000.010.000.010.00-8117331.25%
GLD221209P001525002022-12-01 9:54AM EST152.500.010.000.010.00-13829.69%
GLD221209P001530002022-12-01 11:43AM EST153.000.010.000.010.00-211228.91%
GLD221209P001535002022-12-02 11:29AM EST153.500.010.000.010.00-1636627.74%
GLD221209P001540002022-12-05 11:48AM EST154.000.010.000.010.00-136126.56%
GLD221209P001545002022-12-06 9:40AM EST154.500.030.000.01+0.02+200.00%120525.78%
GLD221209P001550002022-12-06 11:58AM EST155.000.010.000.010.00-335324.22%
GLD221209P001555002022-12-06 11:58AM EST155.500.010.000.010.00-421423.44%
GLD221209P001560002022-12-05 1:20PM EST156.000.010.000.010.00-334821.88%
GLD221209P001565002022-12-05 1:48PM EST156.500.020.000.010.00-2510221.09%
GLD221209P001570002022-12-06 10:27AM EST157.000.010.000.010.00-4049519.92%
GLD221209P001575002022-12-05 3:47PM EST157.500.020.010.020.00-13139520.70%
GLD221209P001580002022-12-06 11:07AM EST158.000.010.010.02-0.01-50.00%157919.34%
GLD221209P001585002022-12-06 10:04AM EST158.500.020.010.02-0.02-50.00%129018.16%
GLD221209P001590002022-12-06 9:34AM EST159.000.030.020.03-0.01-25.00%122217.97%
GLD221209P001595002022-12-05 12:01PM EST159.500.030.030.040.00-10227917.58%
GLD221209P001600002022-12-06 11:44AM EST160.000.030.040.05-0.03-50.00%5463816.90%
GLD221209P001605002022-12-05 3:27PM EST160.500.090.050.060.00-21140616.02%
GLD221209P001610002022-12-06 12:31PM EST161.000.080.070.08-0.04-33.33%14088715.53%
GLD221209P001615002022-12-06 11:44AM EST161.500.080.100.11-0.09-52.94%250815.14%
GLD221209P001620002022-12-06 12:00PM EST162.000.140.140.15-0.09-39.13%1192,04814.70%
GLD221209P001625002022-12-06 11:47AM EST162.500.170.200.22-0.15-46.87%12385714.65%
GLD221209P001630002022-12-06 12:31PM EST163.000.280.290.30-0.16-36.36%1681,22614.31%
GLD221209P001635002022-12-06 11:30AM EST163.500.320.390.40-0.26-44.83%861,18513.87%
GLD221209P001640002022-12-06 12:21PM EST164.000.510.530.55-0.27-34.62%14074313.77%
GLD221209P001645002022-12-06 12:29PM EST164.500.700.720.74-0.30-30.00%18249413.72%
GLD221209P001650002022-12-06 12:21PM EST165.000.910.940.96-0.30-24.79%74971813.50%
GLD221209P001655002022-12-06 12:26PM EST165.501.181.211.27-0.39-24.84%20739313.97%
GLD221209P001660002022-12-06 12:10PM EST166.001.581.571.60-0.32-16.84%9352614.19%
GLD221209P001665002022-12-06 11:56AM EST166.501.881.941.97-0.31-14.16%3034314.50%
GLD221209P001670002022-12-06 10:58AM EST167.002.282.342.38-0.42-15.56%4152115.04%
GLD221209P001675002022-12-06 11:56AM EST167.502.712.792.83-0.24-8.14%2613416.02%
GLD221209P001680002022-12-06 11:26AM EST168.002.953.253.30-0.60-16.90%1343217.19%
GLD221209P001685002022-12-05 10:06AM EST168.503.153.703.750.00-114817.68%
GLD221209P001690002022-12-06 9:37AM EST169.003.584.154.25-0.12-3.24%3819.39%
GLD221209P001695002022-12-05 10:01AM EST169.504.104.654.750.00-456621.00%
GLD221209P001700002022-12-05 2:11PM EST170.005.605.155.250.00-778722.66%
GLD221209P001705002022-12-05 9:30AM EST170.504.005.655.800.00-101125.78%
GLD221209P001710002022-12-02 3:51PM EST171.003.806.156.300.00-591327.44%
GLD221209P001715002022-12-01 9:58AM EST171.503.906.656.800.00--029.00%
GLD221209P001720002022-12-02 3:34PM EST172.004.677.107.250.00-1028.81%
GLD221209P001725002022-12-01 3:57PM EST172.504.807.607.750.00--030.27%
GLD221209P001735002022-12-01 3:24PM EST173.505.908.658.750.00--033.20%
GLD221209P001740002022-12-01 10:10AM EST174.006.409.159.250.00--034.62%
GLD221209P001750002022-12-05 9:31AM EST175.008.4510.1510.300.00-1139.50%
GLD221209P001850002022-12-02 9:32AM EST185.0019.0220.1520.250.00-1159.57%
GLD221209P002500002022-12-01 10:08AM EST250.0082.1585.1585.250.00--0173.83%