SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:03PM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240816C00110000 | 2024-05-10 12:52PM EDT | 110.00 | 110.57 | 102.50 | 102.75 | 0.00 | - | - | 11 | 0.00% |
| GLD240816C00120000 | 2024-05-16 12:38PM EDT | 120.00 | 101.82 | 96.40 | 96.50 | 0.00 | - | 1 | 0 | 81.54% |
| GLD240816C00125000 | 2024-04-09 12:11PM EDT | 125.00 | 94.00 | 93.60 | 93.95 | 0.00 | - | 1 | 4 | 101.76% |
| GLD240816C00140000 | 2024-03-15 1:46PM EDT | 140.00 | 62.72 | 79.05 | 79.50 | 0.00 | - | - | 4 | 88.09% |
| GLD240816C00150000 | 2024-06-07 9:43AM EDT | 150.00 | 65.90 | 66.65 | 66.80 | 0.00 | - | 2 | 7 | 57.32% |
| GLD240816C00155000 | 2024-06-13 3:32PM EDT | 155.00 | 59.45 | 61.70 | 61.85 | 0.00 | - | 5 | 6 | 53.56% |
| GLD240816C00160000 | 2024-02-09 11:30AM EDT | 160.00 | 31.60 | 45.00 | 45.50 | 0.00 | - | - | 1 | 0.00% |
| GLD240816C00170000 | 2024-05-23 2:29PM EDT | 170.00 | 48.03 | 46.90 | 47.00 | 0.00 | - | 1 | 8 | 42.98% |
| GLD240816C00175000 | 2024-06-03 2:48PM EDT | 175.00 | 44.08 | 41.95 | 42.10 | 0.00 | - | 1 | 34 | 39.60% |
| GLD240816C00176000 | 2024-06-03 1:22PM EDT | 176.00 | 43.26 | 41.00 | 41.10 | 0.00 | - | 1 | 555 | 38.78% |
| GLD240816C00177000 | 2024-05-20 12:41PM EDT | 177.00 | 49.72 | 40.00 | 40.10 | 0.00 | - | 1 | 759 | 37.96% |
| GLD240816C00178000 | 2024-06-14 10:18AM EDT | 178.00 | 39.34 | 39.00 | 39.10 | +0.75 | +1.94% | 1 | 7 | 37.15% |
| GLD240816C00179000 | 2024-01-17 11:04AM EDT | 179.00 | 15.05 | 13.30 | 13.40 | 0.00 | - | - | 6 | 0.00% |
| GLD240816C00180000 | 2024-06-14 12:43PM EDT | 180.00 | 37.10 | 37.05 | 37.15 | +2.25 | +6.46% | 7 | 40 | 35.84% |
| GLD240816C00181000 | 2024-05-20 11:19AM EDT | 181.00 | 45.35 | 36.00 | 36.10 | 0.00 | - | 1 | 13 | 34.71% |
| GLD240816C00182000 | 2024-05-17 12:50PM EDT | 182.00 | 43.30 | 35.05 | 35.20 | 0.00 | - | 1 | 16 | 34.51% |
| GLD240816C00183000 | 2024-06-12 3:35PM EDT | 183.00 | 33.20 | 34.05 | 34.15 | 0.00 | - | 13 | 630 | 33.39% |
| GLD240816C00184000 | 2024-05-15 3:45PM EDT | 184.00 | 39.35 | 33.05 | 33.15 | 0.00 | - | 2 | 8 | 32.58% |
| GLD240816C00185000 | 2024-05-15 11:00AM EDT | 185.00 | 37.23 | 32.10 | 32.20 | 0.00 | - | 1 | 40 | 32.06% |
| GLD240816C00186000 | 2024-05-02 3:24PM EDT | 186.00 | 30.16 | 31.40 | 31.65 | 0.00 | - | 3 | 32 | 33.67% |
| GLD240816C00187000 | 2024-03-14 12:13PM EDT | 187.00 | 17.77 | 33.30 | 33.75 | 0.00 | - | 10 | 16 | 46.30% |
| GLD240816C00188000 | 2024-06-04 1:21PM EDT | 188.00 | 29.30 | 29.15 | 29.25 | 0.00 | - | 1 | 533 | 29.88% |
| GLD240816C00189000 | 2024-05-20 11:31AM EDT | 189.00 | 38.00 | 28.20 | 28.30 | 0.00 | - | 1 | 769 | 29.32% |
| GLD240816C00190000 | 2024-06-06 11:55AM EDT | 190.00 | 31.90 | 27.20 | 27.30 | 0.00 | - | 1 | 349 | 28.49% |
| GLD240816C00191000 | 2024-06-11 12:04PM EDT | 191.00 | 24.83 | 26.20 | 26.30 | 0.00 | - | 5 | 184 | 27.67% |
| GLD240816C00192000 | 2024-06-07 3:54PM EDT | 192.00 | 22.12 | 25.25 | 25.35 | 0.00 | - | 1 | 68 | 27.09% |
| GLD240816C00193000 | 2024-06-07 3:58PM EDT | 193.00 | 21.00 | 24.30 | 24.35 | 0.00 | - | 5 | 107 | 26.26% |
| GLD240816C00194000 | 2024-06-12 1:33PM EDT | 194.00 | 24.10 | 23.30 | 23.40 | 0.00 | - | 1 | 138 | 25.66% |
| GLD240816C00195000 | 2024-06-13 12:16PM EDT | 195.00 | 19.55 | 22.35 | 22.45 | 0.00 | - | 35 | 2,717 | 25.05% |
| GLD240816C00196000 | 2024-06-14 9:55AM EDT | 196.00 | 21.60 | 21.35 | 21.45 | +1.30 | +6.40% | 1 | 960 | 24.20% |
| GLD240816C00197000 | 2024-06-10 1:20PM EDT | 197.00 | 19.15 | 20.40 | 20.50 | 0.00 | - | 4 | 250 | 23.57% |
| GLD240816C00198000 | 2024-06-11 12:21PM EDT | 198.00 | 17.88 | 19.50 | 19.60 | 0.00 | - | 1 | 377 | 23.14% |
| GLD240816C00199000 | 2024-06-13 9:30AM EDT | 199.00 | 17.75 | 18.50 | 18.65 | 0.00 | - | 1 | 110 | 22.47% |
| GLD240816C00200000 | 2024-06-14 9:40AM EDT | 200.00 | 17.82 | 17.60 | 17.75 | +2.82 | +18.80% | 3 | 1,357 | 22.00% |
| GLD240816C00205000 | 2024-06-14 12:04PM EDT | 205.00 | 13.20 | 13.15 | 13.25 | +1.65 | +14.29% | 3 | 2,063 | 19.21% |
| GLD240816C00210000 | 2024-06-14 12:44PM EDT | 210.00 | 9.36 | 9.35 | 9.40 | +1.70 | +22.19% | 229 | 2,286 | 17.66% |
| GLD240816C00215000 | 2024-06-14 12:46PM EDT | 215.00 | 6.25 | 6.25 | 6.35 | +1.30 | +26.26% | 307 | 15,394 | 16.97% |
| GLD240816C00220000 | 2024-06-14 11:52AM EDT | 220.00 | 3.83 | 4.00 | 4.10 | +0.78 | +25.57% | 424 | 5,637 | 16.74% |
| GLD240816C00225000 | 2024-06-14 12:09PM EDT | 225.00 | 2.56 | 2.54 | 2.58 | +0.70 | +37.63% | 847 | 3,809 | 16.88% |
| GLD240816C00230000 | 2024-06-14 12:34PM EDT | 230.00 | 1.61 | 1.58 | 1.61 | +0.49 | +43.75% | 143 | 12,999 | 17.26% |
| GLD240816C00235000 | 2024-06-14 12:33PM EDT | 235.00 | 1.00 | 0.98 | 1.01 | +0.31 | +44.93% | 50 | 5,136 | 17.77% |
| GLD240816C00240000 | 2024-06-14 11:25AM EDT | 240.00 | 0.62 | 0.62 | 0.64 | +0.18 | +40.91% | 13 | 3,362 | 18.36% |
| GLD240816C00245000 | 2024-06-14 11:30AM EDT | 245.00 | 0.42 | 0.41 | 0.43 | +0.12 | +40.00% | 44 | 1,110 | 19.17% |
| GLD240816C00250000 | 2024-06-14 12:14PM EDT | 250.00 | 0.28 | 0.28 | 0.30 | +0.07 | +33.33% | 82 | 6,578 | 20.04% |
| GLD240816C00255000 | 2024-06-12 2:36PM EDT | 255.00 | 0.21 | 0.20 | 0.22 | 0.00 | - | 88 | 805 | 21.00% |
| GLD240816C00260000 | 2024-06-12 10:23AM EDT | 260.00 | 0.17 | 0.15 | 0.18 | 0.00 | - | 5 | 1,158 | 22.27% |
| GLD240816C00265000 | 2024-06-11 9:35AM EDT | 265.00 | 0.13 | 0.12 | 0.15 | 0.00 | - | 10 | 561 | 23.49% |
| GLD240816C00270000 | 2024-06-11 3:28PM EDT | 270.00 | 0.10 | 0.10 | 0.12 | 0.00 | - | 10 | 381 | 24.46% |
| GLD240816C00275000 | 2024-06-14 12:09PM EDT | 275.00 | 0.10 | 0.08 | 0.11 | -0.04 | -28.57% | 30 | 205 | 25.83% |
| GLD240816C00280000 | 2024-06-14 10:53AM EDT | 280.00 | 0.09 | 0.07 | 0.09 | -0.05 | -35.71% | 15 | 732 | 26.76% |
| GLD240816C00285000 | 2024-06-10 2:42PM EDT | 285.00 | 0.08 | 0.06 | 0.08 | 0.00 | - | 3 | 700 | 27.88% |
| GLD240816C00290000 | 2024-06-14 9:30AM EDT | 290.00 | 0.05 | 0.05 | 0.07 | -0.02 | -28.57% | 4 | 47 | 28.91% |
| GLD240816C00295000 | 2024-05-22 10:50AM EDT | 295.00 | 0.12 | 0.04 | 0.06 | 0.00 | - | 3 | 229 | 29.79% |
| GLD240816C00300000 | 2024-06-10 2:46PM EDT | 300.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 1,000 | 1,482 | 31.25% |
| GLD240816C00305000 | 2024-05-06 10:22AM EDT | 305.00 | 0.12 | 0.05 | 0.07 | 0.00 | - | 1 | 286 | 33.11% |
| GLD240816C00310000 | 2024-06-14 9:30AM EDT | 310.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 6 | 139 | 33.20% |
| GLD240816C00315000 | 2024-06-12 3:05PM EDT | 315.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 68 | 85 | 33.69% |
| GLD240816C00320000 | 2024-06-06 1:00PM EDT | 320.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 31 | 212 | 34.96% |
| GLD240816C00325000 | 2024-06-05 9:30AM EDT | 325.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 3 | 130 | 35.16% |
| GLD240816C00330000 | 2024-06-05 3:06PM EDT | 330.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 16 | 23 | 36.33% |
| GLD240816C00335000 | 2024-06-06 3:04PM EDT | 335.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 17 | 86 | 37.50% |
| GLD240816C00340000 | 2024-05-22 3:06PM EDT | 340.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 66 | 375 | 38.48% |
| GLD240816C00345000 | 2024-06-14 12:05PM EDT | 345.00 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 5 | 1,097 | 40.63% |
| GLD240816C00350000 | 2024-06-05 9:30AM EDT | 350.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 6 | 152 | 39.06% |
| GLD240816C00355000 | 2024-05-21 1:23PM EDT | 355.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 1 | 253 | 40.23% |
| GLD240816C00360000 | 2024-06-14 9:30AM EDT | 360.00 | 0.03 | 0.01 | 0.02 | +0.02 | +200.00% | 1 | 350 | 41.02% |
| GLD240816C00365000 | 2024-05-22 12:43PM EDT | 365.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 12 | 42.19% |
| GLD240816C00370000 | 2024-05-01 3:05PM EDT | 370.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 16 | 387 | 42.97% |
| GLD240816C00375000 | 2024-05-20 3:07PM EDT | 375.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 16 | 740 | 44.14% |
| GLD240816C00380000 | 2024-06-07 9:33AM EDT | 380.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 248 | 42.58% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240816P00100000 | 2024-02-21 2:59PM EDT | 100.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | - | 260 | 61.72% |
| GLD240816P00105000 | 2024-03-28 3:53PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 263 | 53.13% |
| GLD240816P00120000 | 2024-05-24 2:24PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 106 | 46.09% |
| GLD240816P00125000 | 2024-03-28 9:40AM EDT | 125.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 42.97% |
| GLD240816P00130000 | 2024-05-29 2:00PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,100 | 39.84% |
| GLD240816P00135000 | 2024-06-07 12:41PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 17 | 37.11% |
| GLD240816P00140000 | 2024-06-13 3:23PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,000 | 2,002 | 34.38% |
| GLD240816P00145000 | 2024-06-07 12:43PM EDT | 145.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 514 | 33.99% |
| GLD240816P00150000 | 2024-05-30 1:01PM EDT | 150.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 99 | 102 | 31.25% |
| GLD240816P00155000 | 2024-05-24 3:17PM EDT | 155.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 68 | 319 | 28.71% |
| GLD240816P00160000 | 2024-06-07 3:05PM EDT | 160.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 17 | 74 | 26.17% |
| GLD240816P00165000 | 2024-06-11 1:30PM EDT | 165.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 129 | 24.61% |
| GLD240816P00170000 | 2024-06-13 3:04PM EDT | 170.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 34 | 4,473 | 22.85% |
| GLD240816P00175000 | 2024-06-14 12:47PM EDT | 175.00 | 0.05 | 0.04 | 0.05 | +0.01 | +33.33% | 4 | 4,992 | 20.90% |
| GLD240816P00176000 | 2024-05-03 10:56AM EDT | 176.00 | 0.08 | 0.05 | 0.06 | 0.00 | - | 100 | 1,402 | 20.90% |
| GLD240816P00177000 | 2024-06-04 1:22PM EDT | 177.00 | 0.06 | 0.04 | 0.05 | 0.00 | - | 750 | 3,810 | 19.92% |
| GLD240816P00178000 | 2024-06-04 2:20PM EDT | 178.00 | 0.06 | 0.04 | 0.05 | 0.00 | - | 5 | 134 | 19.43% |
| GLD240816P00179000 | 2024-06-12 3:31PM EDT | 179.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 1 | 38 | 19.34% |
| GLD240816P00180000 | 2024-05-22 3:48PM EDT | 180.00 | 0.08 | 0.05 | 0.06 | 0.00 | - | 2 | 2,230 | 18.85% |
| GLD240816P00181000 | 2024-06-05 3:09PM EDT | 181.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 4 | 244 | 18.36% |
| GLD240816P00182000 | 2024-05-10 11:52AM EDT | 182.00 | 0.09 | 0.11 | 0.13 | 0.00 | - | 3 | 204 | 19.87% |
| GLD240816P00183000 | 2024-06-13 11:03AM EDT | 183.00 | 0.06 | 0.06 | 0.07 | 0.00 | - | 1 | 72 | 17.68% |
| GLD240816P00184000 | 2024-05-17 9:42AM EDT | 184.00 | 0.08 | 0.07 | 0.08 | 0.00 | - | 3 | 2,496 | 17.48% |
| GLD240816P00185000 | 2024-06-13 12:35PM EDT | 185.00 | 0.09 | 0.07 | 0.08 | 0.00 | - | 1 | 6,129 | 16.94% |
| GLD240816P00186000 | 2024-06-13 11:03AM EDT | 186.00 | 0.09 | 0.08 | 0.09 | 0.00 | - | 1 | 2,609 | 16.70% |
| GLD240816P00187000 | 2024-06-06 3:18PM EDT | 187.00 | 0.08 | 0.08 | 0.10 | 0.00 | - | 1 | 138 | 16.46% |
| GLD240816P00188000 | 2024-06-14 10:17AM EDT | 188.00 | 0.11 | 0.09 | 0.11 | -0.04 | -26.67% | 46 | 1,054 | 16.16% |
| GLD240816P00189000 | 2024-06-13 3:56PM EDT | 189.00 | 0.12 | 0.10 | 0.12 | -0.02 | -14.29% | 1 | 310 | 15.82% |
| GLD240816P00190000 | 2024-06-13 3:56PM EDT | 190.00 | 0.13 | 0.12 | 0.13 | -0.03 | -18.75% | 1 | 2,356 | 15.48% |
| GLD240816P00191000 | 2024-05-20 11:44AM EDT | 191.00 | 0.15 | 0.13 | 0.15 | 0.00 | - | 1 | 117 | 15.28% |
| GLD240816P00192000 | 2024-06-14 12:18PM EDT | 192.00 | 0.15 | 0.15 | 0.16 | -0.14 | -48.28% | 3 | 6,664 | 14.89% |
| GLD240816P00193000 | 2024-05-31 1:54PM EDT | 193.00 | 0.21 | 0.16 | 0.18 | 0.00 | - | 2 | 780 | 14.65% |
| GLD240816P00194000 | 2024-06-11 11:11AM EDT | 194.00 | 0.25 | 0.19 | 0.21 | 0.00 | - | 2 | 224 | 14.50% |
| GLD240816P00195000 | 2024-06-14 10:27AM EDT | 195.00 | 0.22 | 0.21 | 0.23 | -0.07 | -24.14% | 1 | 675 | 14.16% |
| GLD240816P00196000 | 2024-06-07 3:55PM EDT | 196.00 | 0.53 | 0.25 | 0.27 | 0.00 | - | 5 | 2,037 | 14.01% |
| GLD240816P00197000 | 2024-06-13 12:08PM EDT | 197.00 | 0.43 | 0.28 | 0.31 | 0.00 | - | 1 | 651 | 13.82% |
| GLD240816P00198000 | 2024-06-14 9:30AM EDT | 198.00 | 0.33 | 0.33 | 0.36 | -0.13 | -28.26% | 67 | 6,522 | 13.65% |
| GLD240816P00199000 | 2024-06-14 11:17AM EDT | 199.00 | 0.38 | 0.38 | 0.41 | -0.16 | -29.63% | 6 | 509 | 13.42% |
| GLD240816P00200000 | 2024-06-14 11:54AM EDT | 200.00 | 0.48 | 0.45 | 0.46 | -0.15 | -23.81% | 22 | 7,660 | 13.14% |
| GLD240816P00205000 | 2024-06-14 12:25PM EDT | 205.00 | 0.98 | 0.99 | 1.02 | -0.37 | -27.41% | 153 | 5,862 | 12.59% |
| GLD240816P00210000 | 2024-06-14 12:25PM EDT | 210.00 | 2.10 | 2.09 | 2.14 | -0.69 | -24.73% | 393 | 7,167 | 12.23% |
| GLD240816P00215000 | 2024-06-14 12:05PM EDT | 215.00 | 3.99 | 4.05 | 4.10 | -1.26 | -24.00% | 134 | 5,189 | 12.08% |
| GLD240816P00220000 | 2024-06-14 11:08AM EDT | 220.00 | 6.90 | 6.90 | 7.00 | -1.55 | -18.34% | 11 | 1,787 | 12.06% |
| GLD240816P00225000 | 2024-06-14 11:19AM EDT | 225.00 | 10.50 | 10.55 | 10.65 | -0.75 | -6.67% | 24 | 3,405 | 11.79% |
| GLD240816P00230000 | 2024-06-14 12:40PM EDT | 230.00 | 14.85 | 14.85 | 14.90 | -2.20 | -12.90% | 18 | 2,292 | 11.22% |
| GLD240816P00235000 | 2024-06-13 3:42PM EDT | 235.00 | 21.89 | 19.55 | 19.70 | 0.00 | - | 12 | 14 | 11.99% |
| GLD240816P00240000 | 2024-05-30 10:48AM EDT | 240.00 | 22.96 | 24.55 | 24.65 | 0.00 | - | 1 | 0 | 13.58% |
| GLD240816P00245000 | 2024-05-22 9:31AM EDT | 245.00 | 22.30 | 29.50 | 29.65 | 0.00 | - | 100 | 1 | 15.67% |
| GLD240816P00250000 | 2024-05-22 9:31AM EDT | 250.00 | 27.20 | 34.55 | 34.65 | 0.00 | - | 100 | 0 | 17.70% |
| GLD240816P00255000 | 2024-04-29 9:38AM EDT | 255.00 | 39.10 | 38.40 | 38.60 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240816P00260000 | 2024-04-12 10:18AM EDT | 260.00 | 36.55 | 41.15 | 41.40 | 0.00 | - | 6 | 0 | 0.00% |
| GLD240816P00265000 | 2024-04-12 10:27AM EDT | 265.00 | 41.70 | 46.15 | 46.40 | 0.00 | - | 91 | 0 | 0.00% |
| GLD240816P00280000 | 2024-03-07 11:35AM EDT | 280.00 | 80.40 | 64.70 | 65.00 | 0.00 | - | - | 0 | 34.57% |
| GLD240816P00300000 | 2024-04-24 3:53PM EDT | 300.00 | 85.30 | 83.90 | 84.15 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240816P00305000 | 2024-04-24 3:53PM EDT | 305.00 | 90.32 | 88.90 | 89.15 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240816P00360000 | 2024-04-18 3:27PM EDT | 360.00 | 139.55 | 136.10 | 136.80 | 0.00 | - | - | 0 | 0.00% |
| GLD240816P00370000 | 2024-06-14 11:11AM EDT | 370.00 | 154.49 | 154.55 | 154.65 | -2.50 | -1.59% | 1 | 0 | 50.29% |
© 2024 Yahoo. All rights reserved.