SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240628C00125000 | 2024-04-05 3:55PM EDT | 125.00 | 91.35 | 88.85 | 89.05 | 0.00 | - | 4 | 12 | 0.00% |
| GLD240628C00130000 | 2024-04-05 2:57PM EDT | 130.00 | 86.65 | 83.90 | 84.10 | 0.00 | - | 5 | 9 | 0.00% |
| GLD240628C00135000 | 2024-04-05 1:25PM EDT | 135.00 | 81.70 | 78.95 | 79.15 | 0.00 | - | 2 | 5 | 0.00% |
| GLD240628C00140000 | 2024-04-05 1:38PM EDT | 140.00 | 76.90 | 74.00 | 74.20 | 0.00 | - | 3 | 24 | 0.00% |
| GLD240628C00145000 | 2024-04-05 12:34PM EDT | 145.00 | 71.80 | 69.05 | 69.25 | 0.00 | - | 1 | 8 | 0.00% |
| GLD240628C00150000 | 2024-04-16 3:13PM EDT | 150.00 | 73.00 | 74.20 | 74.45 | 0.00 | - | 1 | 71 | 158.89% |
| GLD240628C00155000 | 2024-04-12 12:12PM EDT | 155.00 | 67.95 | 64.65 | 64.85 | 0.00 | - | 2 | 25 | 114.34% |
| GLD240628C00158000 | 2024-03-27 2:12PM EDT | 158.00 | 46.75 | 59.80 | 60.00 | 0.00 | - | 2 | 8 | 92.55% |
| GLD240628C00159000 | 2024-04-05 2:07PM EDT | 159.00 | 58.05 | 55.20 | 55.40 | 0.00 | - | 4 | 16 | 0.00% |
| GLD240628C00160000 | 2024-05-20 3:51PM EDT | 160.00 | 65.68 | 56.00 | 56.20 | 0.00 | - | 1 | 24 | 66.99% |
| GLD240628C00161000 | 2024-04-05 3:08PM EDT | 161.00 | 55.85 | 53.20 | 53.40 | 0.00 | - | 9 | 112 | 0.00% |
| GLD240628C00162000 | 2024-04-12 12:12PM EDT | 162.00 | 61.05 | 57.70 | 57.90 | 0.00 | - | 2 | 1 | 103.52% |
| GLD240628C00163000 | 2024-04-12 12:23PM EDT | 163.00 | 58.95 | 56.70 | 56.90 | 0.00 | - | 6 | 7 | 101.93% |
| GLD240628C00164000 | 2024-05-16 9:38AM EDT | 164.00 | 56.58 | 52.00 | 52.20 | 0.00 | - | 4 | 4 | 62.40% |
| GLD240628C00165000 | 2024-05-24 12:05PM EDT | 165.00 | 51.70 | 51.00 | 51.20 | 0.00 | - | 2 | 8 | 61.26% |
| GLD240628C00166000 | 2024-04-05 3:14PM EDT | 166.00 | 50.70 | 48.25 | 48.45 | 0.00 | - | 6 | 6 | 0.00% |
| GLD240628C00167000 | 2024-04-05 3:49PM EDT | 167.00 | 49.90 | 47.25 | 47.45 | 0.00 | - | 3 | 31 | 0.00% |
| GLD240628C00168000 | 2024-04-05 3:06PM EDT | 168.00 | 49.05 | 46.25 | 46.45 | 0.00 | - | 9 | 506 | 0.00% |
| GLD240628C00169000 | 2024-04-05 3:24PM EDT | 169.00 | 47.75 | 45.30 | 45.50 | 0.00 | - | 5 | 26 | 0.00% |
| GLD240628C00170000 | 2024-05-30 2:11PM EDT | 170.00 | 47.36 | 46.05 | 46.25 | 0.00 | - | 1 | 60 | 56.40% |
| GLD240628C00171000 | 2024-04-12 12:24PM EDT | 171.00 | 51.00 | 48.75 | 48.95 | 0.00 | - | 6 | 53 | 89.83% |
| GLD240628C00172000 | 2024-05-16 12:45PM EDT | 172.00 | 49.59 | 44.05 | 44.25 | 0.00 | - | 9 | 672 | 54.15% |
| GLD240628C00173000 | 2024-04-08 10:00AM EDT | 173.00 | 44.19 | 42.70 | 42.85 | 0.00 | - | 1 | 31 | 48.24% |
| GLD240628C00174000 | 2024-04-30 10:35AM EDT | 174.00 | 40.20 | 43.55 | 43.70 | 0.00 | - | 1 | 14 | 67.80% |
| GLD240628C00175000 | 2024-05-21 10:46AM EDT | 175.00 | 50.75 | 41.05 | 41.25 | 0.00 | - | 1 | 60 | 50.78% |
| GLD240628C00176000 | 2024-05-03 10:02AM EDT | 176.00 | 37.90 | 40.05 | 40.25 | 0.00 | - | 27 | 50 | 51.00% |
| GLD240628C00177000 | 2024-05-07 11:51AM EDT | 177.00 | 38.46 | 39.05 | 39.25 | 0.00 | - | 1 | 11 | 49.88% |
| GLD240628C00178000 | 2024-04-29 11:54AM EDT | 178.00 | 39.86 | 38.95 | 39.15 | 0.00 | - | 1 | 28 | 57.35% |
| GLD240628C00179000 | 2024-05-28 10:32AM EDT | 179.00 | 39.65 | 37.10 | 37.30 | 0.00 | - | 1 | 30 | 48.24% |
| GLD240628C00180000 | 2024-05-13 10:11AM EDT | 180.00 | 37.90 | 36.10 | 36.30 | 0.00 | - | 2 | 184 | 47.10% |
| GLD240628C00181000 | 2024-04-19 1:10PM EDT | 181.00 | 42.72 | 43.45 | 43.65 | 0.00 | - | 1 | 236 | 102.60% |
| GLD240628C00182000 | 2024-04-12 12:26PM EDT | 182.00 | 40.15 | 37.85 | 38.05 | 0.00 | - | 4 | 258 | 73.71% |
| GLD240628C00183000 | 2024-05-14 1:35PM EDT | 183.00 | 36.14 | 33.10 | 33.30 | 0.00 | - | 1 | 264 | 43.73% |
| GLD240628C00184000 | 2024-05-17 3:03PM EDT | 184.00 | 40.36 | 32.10 | 32.30 | 0.00 | - | 1 | 231 | 42.60% |
| GLD240628C00185000 | 2024-05-20 1:54PM EDT | 185.00 | 41.27 | 31.10 | 31.30 | 0.00 | - | 1 | 334 | 41.48% |
| GLD240628C00186000 | 2024-05-31 10:33AM EDT | 186.00 | 31.12 | 30.10 | 30.30 | -2.00 | -6.04% | 1 | 194 | 40.36% |
| GLD240628C00187000 | 2024-05-29 10:34AM EDT | 187.00 | 30.72 | 29.15 | 29.35 | 0.00 | - | 2 | 140 | 39.75% |
| GLD240628C00188000 | 2024-05-09 3:39PM EDT | 188.00 | 29.95 | 28.15 | 28.35 | 0.00 | - | 52 | 969 | 38.62% |
| GLD240628C00189000 | 2024-05-17 11:31AM EDT | 189.00 | 34.77 | 27.15 | 27.35 | 0.00 | - | 1 | 681 | 37.50% |
| GLD240628C00190000 | 2024-05-20 11:25AM EDT | 190.00 | 35.42 | 26.15 | 26.35 | 0.00 | - | 10 | 455 | 36.37% |
| GLD240628C00191000 | 2024-04-23 3:19PM EDT | 191.00 | 26.13 | 0.00 | 0.00 | 0.00 | - | 5 | 319 | 0.00% |
| GLD240628C00192000 | 2024-05-20 2:01PM EDT | 192.00 | 34.49 | 24.15 | 24.35 | 0.00 | - | 10 | 244 | 34.11% |
| GLD240628C00193000 | 2024-05-17 12:12PM EDT | 193.00 | 31.40 | 23.15 | 23.35 | 0.00 | - | 1 | 428 | 32.96% |
| GLD240628C00194000 | 2024-05-29 9:49AM EDT | 194.00 | 23.65 | 22.20 | 22.40 | 0.00 | - | 1 | 159 | 32.28% |
| GLD240628C00195000 | 2024-05-30 10:27AM EDT | 195.00 | 23.14 | 21.20 | 21.40 | 0.00 | - | 2 | 487 | 31.13% |
| GLD240628C00196000 | 2024-05-15 2:43PM EDT | 196.00 | 26.08 | 20.20 | 20.40 | 0.00 | - | 1 | 346 | 29.97% |
| GLD240628C00197000 | 2024-05-20 12:31PM EDT | 197.00 | 28.75 | 19.20 | 19.40 | 0.00 | - | 2 | 364 | 28.81% |
| GLD240628C00198000 | 2024-05-24 1:43PM EDT | 198.00 | 18.89 | 18.25 | 18.40 | 0.00 | - | 1 | 230 | 27.66% |
| GLD240628C00199000 | 2024-05-15 9:30AM EDT | 199.00 | 21.29 | 17.25 | 17.45 | 0.00 | - | 1 | 1,617 | 26.88% |
| GLD240628C00200000 | 2024-05-31 1:58PM EDT | 200.00 | 16.11 | 16.25 | 16.45 | -1.50 | -8.52% | 11 | 898 | 25.70% |
| GLD240628C00205000 | 2024-05-31 11:14AM EDT | 205.00 | 11.40 | 11.50 | 11.70 | -1.45 | -11.28% | 3 | 2,632 | 21.23% |
| GLD240628C00210000 | 2024-05-31 2:38PM EDT | 210.00 | 7.02 | 7.20 | 7.35 | -1.29 | -15.52% | 60 | 1,145 | 17.77% |
| GLD240628C00215000 | 2024-05-31 4:00PM EDT | 215.00 | 3.95 | 3.90 | 4.00 | -0.86 | -17.88% | 133 | 2,082 | 16.19% |
| GLD240628C00220000 | 2024-05-31 4:05PM EDT | 220.00 | 1.88 | 1.87 | 1.91 | -0.54 | -22.31% | 1,183 | 9,130 | 15.83% |
| GLD240628C00225000 | 2024-05-31 4:14PM EDT | 225.00 | 0.83 | 0.82 | 0.84 | -0.29 | -25.89% | 1,451 | 5,787 | 16.13% |
| GLD240628C00230000 | 2024-05-31 4:14PM EDT | 230.00 | 0.35 | 0.35 | 0.37 | -0.17 | -32.69% | 1,252 | 4,319 | 16.87% |
| GLD240628C00235000 | 2024-05-31 12:01PM EDT | 235.00 | 0.18 | 0.16 | 0.18 | -0.09 | -33.33% | 17 | 2,109 | 18.02% |
| GLD240628C00240000 | 2024-05-30 2:09PM EDT | 240.00 | 0.17 | 0.09 | 0.10 | +0.01 | +6.25% | 1 | 2,622 | 19.43% |
| GLD240628C00245000 | 2024-05-30 11:17AM EDT | 245.00 | 0.10 | 0.06 | 0.07 | -0.01 | -9.09% | 5 | 1,652 | 21.39% |
| GLD240628C00250000 | 2024-05-31 9:38AM EDT | 250.00 | 0.07 | 0.04 | 0.05 | -0.02 | -22.22% | 11 | 1,953 | 23.15% |
| GLD240628C00255000 | 2024-05-22 2:26PM EDT | 255.00 | 0.12 | 0.04 | 0.05 | 0.00 | - | 3 | 38 | 25.78% |
| GLD240628C00260000 | 2024-05-31 1:30PM EDT | 260.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 1 | 480 | 26.76% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240628P00125000 | 2024-02-14 2:17PM EDT | 125.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 22 | 67.19% |
| GLD240628P00130000 | 2024-04-08 9:33AM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 489 | 50.00% |
| GLD240628P00135000 | 2024-02-22 2:28PM EDT | 135.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 2 | 15 | 60.94% |
| GLD240628P00140000 | 2024-04-18 2:18PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 109 | 516 | 51.56% |
| GLD240628P00145000 | 2024-03-07 2:27PM EDT | 145.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 2 | 148 | 50.00% |
| GLD240628P00150000 | 2024-05-21 9:31AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 228 | 44.53% |
| GLD240628P00155000 | 2024-04-11 12:07PM EDT | 155.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 114 | 40.63% |
| GLD240628P00158000 | 2024-05-29 12:08PM EDT | 158.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 239 | 41.02% |
| GLD240628P00159000 | 2024-05-29 12:08PM EDT | 159.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 400 | 40.23% |
| GLD240628P00160000 | 2024-05-29 12:08PM EDT | 160.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 661 | 39.45% |
| GLD240628P00161000 | 2024-05-20 9:55AM EDT | 161.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 25 | 262 | 38.67% |
| GLD240628P00162000 | 2024-05-22 9:54AM EDT | 162.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 299 | 1,339 | 37.89% |
| GLD240628P00163000 | 2024-05-21 11:06AM EDT | 163.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 20 | 1,709 | 37.11% |
| GLD240628P00164000 | 2024-05-21 10:14AM EDT | 164.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 1,265 | 36.33% |
| GLD240628P00165000 | 2024-05-22 10:01AM EDT | 165.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 664 | 35.55% |
| GLD240628P00166000 | 2024-05-22 10:01AM EDT | 166.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 152 | 34.77% |
| GLD240628P00167000 | 2024-05-23 12:14PM EDT | 167.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 35 | 563 | 34.18% |
| GLD240628P00168000 | 2024-05-24 3:17PM EDT | 168.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 8 | 2,653 | 34.96% |
| GLD240628P00169000 | 2024-05-24 3:17PM EDT | 169.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 55 | 2,141 | 34.18% |
| GLD240628P00170000 | 2024-04-26 9:37AM EDT | 170.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 5 | 2,859 | 34.57% |
| GLD240628P00171000 | 2024-05-31 11:39AM EDT | 171.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 10 | 5,961 | 32.62% |
| GLD240628P00172000 | 2024-05-30 12:18PM EDT | 172.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 99 | 928 | 31.84% |
| GLD240628P00173000 | 2024-05-20 11:22AM EDT | 173.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 18 | 3,910 | 31.25% |
| GLD240628P00174000 | 2024-05-20 10:40AM EDT | 174.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 6 | 5,050 | 30.47% |
| GLD240628P00175000 | 2024-05-01 9:52AM EDT | 175.00 | 0.05 | 0.02 | 0.03 | 0.00 | - | 1 | 122 | 29.69% |
| GLD240628P00176000 | 2024-05-01 3:05PM EDT | 176.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 16 | 464 | 28.91% |
| GLD240628P00177000 | 2024-05-23 2:01PM EDT | 177.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 15 | 250 | 28.13% |
| GLD240628P00178000 | 2024-04-30 10:14AM EDT | 178.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 489 | 521 | 12.50% |
| GLD240628P00179000 | 2024-05-23 3:56PM EDT | 179.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 2 | 86 | 27.74% |
| GLD240628P00180000 | 2024-05-29 2:22PM EDT | 180.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 2 | 735 | 26.95% |
| GLD240628P00181000 | 2024-05-23 11:59AM EDT | 181.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 16 | 457 | 26.17% |
| GLD240628P00182000 | 2024-05-23 11:59AM EDT | 182.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 15 | 678 | 25.39% |
| GLD240628P00183000 | 2024-05-30 3:06PM EDT | 183.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 2 | 1,144 | 24.71% |
| GLD240628P00184000 | 2024-05-09 11:46AM EDT | 184.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 2 | 3,726 | 24.02% |
| GLD240628P00185000 | 2024-05-28 1:55PM EDT | 185.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 2 | 630 | 23.24% |
| GLD240628P00186000 | 2024-04-22 10:55AM EDT | 186.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| GLD240628P00187000 | 2024-05-13 11:13AM EDT | 187.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 4 | 551 | 22.46% |
| GLD240628P00188000 | 2024-05-22 2:09PM EDT | 188.00 | 0.06 | 0.04 | 0.05 | 0.00 | - | 5 | 256 | 21.68% |
| GLD240628P00189000 | 2024-05-16 9:51AM EDT | 189.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 4 | 479 | 20.90% |
| GLD240628P00190000 | 2024-05-31 9:30AM EDT | 190.00 | 0.03 | 0.04 | 0.05 | -0.01 | -25.00% | 1 | 668 | 20.22% |
| GLD240628P00191000 | 2024-05-22 9:31AM EDT | 191.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 60 | 733 | 19.43% |
| GLD240628P00192000 | 2024-05-31 9:30AM EDT | 192.00 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 1 | 146 | 19.19% |
| GLD240628P00193000 | 2024-05-31 9:52AM EDT | 193.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 1 | 134 | 18.46% |
| GLD240628P00194000 | 2024-05-24 10:21AM EDT | 194.00 | 0.08 | 0.05 | 0.07 | 0.00 | - | 1 | 313 | 18.07% |
| GLD240628P00195000 | 2024-05-30 11:17AM EDT | 195.00 | 0.06 | 0.06 | 0.07 | 0.00 | - | 1 | 824 | 17.29% |
| GLD240628P00196000 | 2024-05-31 9:52AM EDT | 196.00 | 0.06 | 0.07 | 0.08 | -0.03 | -33.33% | 1 | 495 | 16.90% |
| GLD240628P00197000 | 2024-05-29 9:46AM EDT | 197.00 | 0.08 | 0.07 | 0.09 | 0.00 | - | 30 | 181 | 16.41% |
| GLD240628P00198000 | 2024-05-29 3:48PM EDT | 198.00 | 0.09 | 0.09 | 0.10 | 0.00 | - | 2 | 522 | 15.92% |
| GLD240628P00199000 | 2024-05-31 2:33PM EDT | 199.00 | 0.11 | 0.10 | 0.11 | -0.05 | -31.25% | 1 | 1,134 | 15.33% |
| GLD240628P00200000 | 2024-05-31 3:54PM EDT | 200.00 | 0.13 | 0.13 | 0.14 | +0.02 | +18.18% | 134 | 4,455 | 15.19% |
| GLD240628P00205000 | 2024-05-31 4:13PM EDT | 205.00 | 0.33 | 0.32 | 0.34 | +0.02 | +6.45% | 183 | 3,126 | 13.40% |
| GLD240628P00210000 | 2024-05-31 4:13PM EDT | 210.00 | 1.01 | 1.00 | 1.03 | +0.14 | +16.09% | 224 | 3,014 | 12.57% |
| GLD240628P00215000 | 2024-05-31 4:03PM EDT | 215.00 | 2.74 | 2.70 | 2.75 | +0.38 | +16.10% | 380 | 3,371 | 12.20% |
| GLD240628P00220000 | 2024-05-31 4:08PM EDT | 220.00 | 5.77 | 5.65 | 5.80 | +0.82 | +16.57% | 2,433 | 1,448 | 11.88% |
| GLD240628P00225000 | 2024-05-31 2:25PM EDT | 225.00 | 10.08 | 9.75 | 9.90 | +1.68 | +20.00% | 2,212 | 521 | 10.77% |
| GLD240628P00230000 | 2024-05-31 3:38PM EDT | 230.00 | 15.22 | 14.45 | 14.65 | +1.72 | +12.74% | 4 | 111 | 0.00% |
| GLD240628P00235000 | 2024-05-23 10:44AM EDT | 235.00 | 18.04 | 19.45 | 19.65 | 0.00 | - | 1 | 1 | 0.00% |
| GLD240628P00240000 | 2024-05-22 9:51AM EDT | 240.00 | 16.95 | 24.45 | 24.65 | 0.00 | - | 2 | 0 | 0.00% |
| GLD240628P00245000 | 2024-05-21 11:44AM EDT | 245.00 | 20.65 | 29.45 | 29.65 | 0.00 | - | 12 | 0 | 0.00% |
| GLD240628P00250000 | 2024-05-21 10:20AM EDT | 250.00 | 25.40 | 34.45 | 34.65 | 0.00 | - | 2 | 0 | 0.00% |
| GLD240628P00255000 | 2024-05-22 9:48AM EDT | 255.00 | 32.00 | 39.45 | 39.65 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.