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)

2025-05-23 15:59:59 ET (Delayed)
Bid: 
309.73
Ask: 
309.77
Vol: 
13,257,061
Last: 
309.75
Change: 
+6.64 (+2.1906%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GLD 307.000
2.68
+2.83
1.29
4.3
1,935
0.65
0.9931
0.0172
1458
GLD 308.000
1.7
+1.55
1.03
3.25
6,540
0.62
0.9899
0.0354
3637
GLD 309.000
0.67
+0.44
0.28
1.62
7,785
0.34
0.9635
0.1897
1301
GLD 310.000
0.03
-0.055
0.01
0.05
26,493
0.13
0.2117
0.9472
4230
GLD 311.000
0.01
-0.045
0
0.01
9,228
0.26
0.0129
0.0596
1268
GLD 312.000
0.01
-0.03
0
0.01
5,143
0.43
0.008
0.0235
3335
Fri May 23 2025
Strike
GLD 307.000
GLD 308.000
GLD 309.000
GLD 310.000
GLD 311.000
GLD 312.000
Puts
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GLD 307.000
0.01
-3.765
0
0.01
3,125
0.52
-0.0069
0.0172
847
GLD 308.000
0.01
-4.665
0
0.01
6,089
0.35
-0.0101
0.0354
196
GLD 309.000
0.01
-5.59
0
0.01
5,693
0.17
-0.0365
0.1897
90
GLD 310.000
0.16
-6.44
0.05
1.11
2,450
0.21
-0.7883
0.9472
56
GLD 311.000
1.3
-6.34
0.48
2.7
1,313
0
-0.9871
0.0596
161
GLD 312.000
2.48
-6.145
0.77
3.7
32
0
-0.992
0.0235
4
Calls
(EXPR: Wed May 28 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GLD 307.000
4.3
+2.81
4.25
4.4
467
0.18
0.6691
0.0545
322
GLD 308.000
3.67
+2.445
3.6
3.75
625
0.18
0.6132
0.0579
210
GLD 309.000
3.05
+2.08
3
3.15
836
0.18
0.5543
0.0599
250
GLD 310.000
2.55
+1.715
2.52
2.61
4,008
0.18
0.4942
0.0604
1761
GLD 311.000
2.09
+1.45
2.07
2.16
2,368
0.18
0.4347
0.0593
252
GLD 312.000
1.71
+1.24
1.7
1.77
992
0.18
0.3776
0.0569
977
Wed May 28 2025
Strike
GLD 307.000
GLD 308.000
GLD 309.000
GLD 310.000
GLD 311.000
GLD 312.000
Puts
(EXPR: Wed May 28 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GLD 307.000
1.46
-3.445
1.4
1.48
468
0.18
-0.3324
0.0549
232
GLD 308.000
1.8
-3.8
1.75
1.83
824
0.18
-0.3887
0.0583
86
GLD 309.000
2.25
-4.095
2.16
2.25
1,038
0.18
-0.4481
0.0604
136
GLD 310.000
2.71
-4.49
2.65
2.74
481
0.18
-0.5087
0.0609
120
GLD 311.000
3.3
-4.775
3.2
3.3
181
0.18
-0.5687
0.0598
8
GLD 312.000
3.77
-5.105
3.7
4
81
0.18
-0.6262
0.0574
6
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GLD 307.000
5.13
+3
5.15
5.3
338
0.2
0.6381
0.0426
1113
GLD 308.000
4.64
+2.67
4.55
4.65
5,262
0.2
0.5947
0.0441
1987
GLD 309.000
3.98
+2.41
3.95
4.1
813
0.2
0.55
0.045
684
GLD 310.000
3.45
+2.14
3.45
3.6
6,477
0.2
0.5048
0.0453
8920
GLD 311.000
3.02
+1.905
3
3.15
830
0.21
0.4599
0.045
812
GLD 312.000
2.6
+1.615
2.6
2.69
1,357
0.21
0.4161
0.044
2424
Fri May 30 2025
Strike
GLD 307.000
GLD 308.000
GLD 309.000
GLD 310.000
GLD 311.000
GLD 312.000
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GLD 307.000
2.19
-3.255
2.16
2.24
160
0.2
-0.3664
0.0432
203
GLD 308.000
2.62
-3.49
2.59
2.64
2,049
0.2
-0.4104
0.0448
175
GLD 309.000
3.04
-3.835
2.99
3.1
508
0.2
-0.4558
0.0457
90
GLD 310.000
3.6
-4.025
3.45
3.6
1,071
0.2
-0.5017
0.046
847
GLD 311.000
4.16
-4.29
4
4.15
41
0.21
-0.5472
0.0457
251
GLD 312.000
4.8
-4.45
4.6
4.75
36
0.21
-0.5917
0.0446
150
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.