Cboe Global Markets

GLD - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

SPDR Gold Trust (ETF) (gld)

2025-04-21 15:59:59 ET (Delayed)
Bid: 
316.77
Ask: 
316.95
Vol: 
20,242,146
Last: 
316.99
Change: 
+1.28 (+0.4056%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 April
 
Options Chain
Total Records: 30
Calls
(EXPR: Mon Apr 21 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GLD 314.000
1.59
+1.04
0.91
1.74
1,846
0
0.9866
0.0469
472
GLD 315.000
0.64
+0.15
0.24
0.51
20,082
0
0.8914
0.3732
4518
GLD 316.000
0.02
-0.12
0
0.02
12,506
0.14
0.1937
0.6174
476
GLD 317.000
0.01
-0.11
0
0.01
7,177
0.28
0.0169
0.0642
689
GLD 318.000
0.01
-0.085
0
0.01
4,750
0.45
0.0087
0.0237
130
GLD 319.000
0.01
-0.07
0
0.01
2,410
0.61
0.0065
0.0135
280
Mon Apr 21 2025
Strike
GLD 314.000
GLD 315.000
GLD 316.000
GLD 317.000
GLD 318.000
GLD 319.000
Puts
(EXPR: Mon Apr 21 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GLD 314.000
0.01
-8.315
0
0.01
11,904
0.32
-0.0134
0.0469
25
GLD 315.000
0.04
-9.29
0
0.04
12,933
0.14
-0.1086
0.3732
6
GLD 316.000
0.41
-9.77
0.43
1.07
5,138
0.28
-0.8063
0.6174
1
GLD 317.000
1.5
-9.755
1.3
1.55
623
0.88
-0.9831
0.0644
0
GLD 318.000
2.5
-9.725
2.2
3.05
6
1.05
-0.9913
0.0237
0
GLD 319.000
4.85
-8.425
2.85
4.05
6
0.95
-0.9935
0.0135
0
Calls
(EXPR: Wed Apr 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GLD 314.000
3.97
+2.96
3.75
4.05
1,362
0.34
0.5878
0.0488
509
GLD 315.000
3.51
+2.645
3.25
3.45
4,700
0.34
0.5385
0.0499
4344
GLD 316.000
3.05
+2.195
2.78
2.96
1,580
0.34
0.4885
0.0502
591
GLD 317.000
2.57
+1.875
2.33
2.51
1,228
0.34
0.4388
0.0496
637
GLD 318.000
2.13
+1.675
1.98
2.07
1,007
0.34
0.3905
0.0482
411
GLD 319.000
1.78
+1.3
1.65
1.78
863
0.34
0.3442
0.046
394
Wed Apr 23 2025
Strike
GLD 314.000
GLD 315.000
GLD 316.000
GLD 317.000
GLD 318.000
GLD 319.000
Puts
(EXPR: Wed Apr 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GLD 314.000
2.33
-6.335
2.33
2.55
4,500
0.34
-0.4124
0.0489
2053
GLD 315.000
2.89
-6.74
2.82
2.92
2,900
0.34
-0.4618
0.05
1217
GLD 316.000
3.35
-6.965
3.3
3.45
1,085
0.34
-0.5119
0.0503
482
GLD 317.000
3.95
-7.525
3.9
4.1
241
0.34
-0.5617
0.0498
232
GLD 318.000
4.55
-7.85
4.45
4.75
155
0.34
-0.6102
0.0483
139
GLD 319.000
5.45
-7.85
5.15
5.4
17
0.34
-0.6564
0.0462
27
Calls
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GLD 314.000
5.15
+3.7
5.1
5.3
357
0.34
0.5715
0.0355
456
GLD 315.000
4.78
+3.385
4.6
4.8
4,455
0.33
0.5357
0.036
5504
GLD 316.000
4.35
+3.11
4.1
4.3
1,851
0.33
0.4995
0.0361
1445
GLD 317.000
3.8
+2.74
3.65
3.85
1,235
0.34
0.4639
0.0359
931
GLD 318.000
3.4
+2.575
3.25
3.4
699
0.34
0.4286
0.0354
613
GLD 319.000
3
+2.275
2.88
3.05
525
0.34
0.3942
0.0346
974
Fri Apr 25 2025
Strike
GLD 314.000
GLD 315.000
GLD 316.000
GLD 317.000
GLD 318.000
GLD 319.000
Puts
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GLD 314.000
3.55
-5.625
3.55
3.75
1,073
0.33
-0.4306
0.0358
686
GLD 315.000
4
-5.875
4.05
4.2
3,118
0.33
-0.4666
0.0362
1930
GLD 316.000
4.55
-6.35
4.55
4.75
386
0.33
-0.5031
0.0364
291
GLD 317.000
5.05
-6.475
5.05
5.3
196
0.33
-0.539
0.0362
152
GLD 318.000
5.95
-6.65
5.7
5.85
71
0.33
-0.5746
0.0357
56
GLD 319.000
6.05
-7.275
6.3
6.55
29
0.34
-0.6092
0.0349
19
Calls
(EXPR: Mon Apr 28 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GLD 314.000
5.95
+4.215
5.65
5.9
517
0.28
0.5664
0.0316
575
GLD 315.000
5.38
+3.76
5.15
5.35
735
0.28
0.5346
0.0319
394
GLD 316.000
4.9
+3.55
4.65
4.85
405
0.28
0.5027
0.032
313
GLD 317.000
4.35
+3.135
4.2
4.4
94
0.28
0.471
0.0319
75
GLD 318.000
4
+2.95
3.8
4
50
0.28
0.4397
0.0315
31
GLD 319.000
3.6
+2.675
3.4
3.6
201
0.28
0.4091
0.031
171
Mon Apr 28 2025
Strike
GLD 314.000
GLD 315.000
GLD 316.000
GLD 317.000
GLD 318.000
GLD 319.000
Puts
(EXPR: Mon Apr 28 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GLD 314.000
4.11
-5.34
4.1
4.25
89
0.28
-0.4346
0.0317
41
GLD 315.000
4.65
-5.575
4.55
4.75
473
0.28
-0.4664
0.032
400
GLD 316.000
5.17
-5.955
5.05
5.25
122
0.29
-0.4984
0.0322
86
GLD 317.000
5.69
-6.21
5.6
5.8
110
0.28
-0.5303
0.032
106
GLD 318.000
6.3
-6.5
6.2
6.4
12
0.29
-0.5618
0.0317
8
GLD 319.000
7.27
-6.455
6.8
7
7
0.29
-0.5926
0.0312
7
Calls
(EXPR: Wed Apr 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GLD 314.000
6.6
+4.365
6.45
6.65
46
0.29
0.5618
0.0275
43
GLD 315.000
6.1
+4.05
5.95
6.15
815
0.29
0.5342
0.0277
448
GLD 316.000
5.6
+3.805
5.45
5.65
254
0.29
0.5065
0.0278
145
GLD 317.000
5.15
+3.55
5
5.2
84
0.29
0.4788
0.0277
64
GLD 318.000
5.05
+3.62
4.55
4.75
62
0.29
0.4517
0.0275
52
GLD 319.000
4.28
+2.99
4.2
4.35
65
0.29
0.4248
0.0271
43
Wed Apr 30 2025
Strike
GLD 314.000
GLD 315.000
GLD 316.000
GLD 317.000
GLD 318.000
GLD 319.000
Puts
(EXPR: Wed Apr 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GLD 314.000
4.67
-4.955
4.8
4.95
98
0.29
-0.4395
0.0276
58
GLD 315.000
5.36
-5.325
5.25
5.45
1,567
0.29
-0.4673
0.0279
415
GLD 316.000
5.87
-5.605
5.8
5.95
89
0.29
-0.4951
0.0279
76
GLD 317.000
6.67
-5.53
6.3
6.5
10
0.29
-0.5228
0.0279
9
GLD 318.000
6.9
-6.2
6.9
7.1
4
0.29
-0.5502
0.0276
4
GLD 319.000
8.02
-5.705
7.5
7.7
10
0.29
-0.5772
0.0273
6
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.