UK markets closed
NIKKEI 225
26,945.67 -388.12 (-1.42%) HANG SENG
19,258.76 +258.05 (+1.36%) CRUDE OIL
69.50 +1.86 (+2.75%) GOLD FUTURES
1,941.50 -41.30 (-2.08%) DOW
32,440.33 +195.75 (+0.61%) Bitcoin GBP
23,029.30 +81.98 (+0.36%)
SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:50PM EDT. Market open.
Callsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230929C00100000 | 2023-02-15 2:17PM EDT | 100.00 | 73.40 | 85.50 | 86.40 | 0.00 | - | 20 | 14 | 78.92% |
| GLD230929C00105000 | 2023-03-16 11:46AM EDT | 105.00 | 75.58 | 77.35 | 77.90 | 0.00 | - | - | 2 | 57.51% |
| GLD230929C00120000 | 2022-12-30 4:08PM EDT | 120.00 | 53.58 | 60.20 | 65.00 | 0.00 | - | 1 | 1 | 56.20% |
| GLD230929C00125000 | 2023-01-19 4:08PM EDT | 125.00 | 58.28 | 47.45 | 52.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD230929C00130000 | 2023-02-23 4:13PM EDT | 130.00 | 43.35 | 53.10 | 53.60 | 0.00 | - | - | 3 | 42.82% |
| GLD230929C00135000 | 2023-02-28 3:59PM EDT | 135.00 | 38.99 | 48.30 | 48.80 | 0.00 | - | 2 | 2 | 39.93% |
| GLD230929C00140000 | 2023-03-20 3:20PM EDT | 140.00 | 47.40 | 43.65 | 43.75 | 0.00 | - | 1 | 28 | 36.16% |
| GLD230929C00143000 | 2023-03-15 9:30AM EDT | 143.00 | 39.25 | 40.80 | 40.90 | 0.00 | - | - | 1 | 34.55% |
| GLD230929C00145000 | 2022-11-02 3:13PM EDT | 145.00 | 18.67 | 28.95 | 29.25 | 0.00 | - | 3 | 3 | 0.00% |
| GLD230929C00147000 | 2022-10-31 2:56PM EDT | 147.00 | 16.75 | 22.00 | 26.65 | 0.00 | - | 9 | 16 | 0.00% |
| GLD230929C00148000 | 2023-03-20 2:07PM EDT | 148.00 | 39.75 | 36.10 | 36.30 | 0.00 | - | 1 | 45 | 32.26% |
| GLD230929C00149000 | 2022-12-08 11:27AM EDT | 149.00 | 25.60 | 30.10 | 32.00 | 0.00 | - | 10 | 25 | 19.64% |
| GLD230929C00150000 | 2022-12-01 12:30PM EDT | 150.00 | 25.20 | 25.70 | 27.30 | 0.00 | - | 7 | 23 | 0.00% |
| GLD230929C00151000 | 2022-10-31 10:09AM EDT | 151.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 0.00% |
| GLD230929C00152000 | 2023-02-22 10:40AM EDT | 152.00 | 24.23 | 32.40 | 32.55 | 0.00 | - | 2 | 23 | 30.13% |
| GLD230929C00153000 | 2023-02-17 10:52AM EDT | 153.00 | 22.35 | 34.50 | 35.40 | 0.00 | - | 1 | 1 | 39.40% |
| GLD230929C00154000 | 2023-03-17 10:57AM EDT | 154.00 | 32.80 | 30.55 | 30.70 | 0.00 | - | 1 | 8 | 29.10% |
| GLD230929C00155000 | 2023-01-30 11:22AM EDT | 155.00 | 29.95 | 21.30 | 21.70 | 0.00 | - | 1 | 5 | 0.00% |
| GLD230929C00156000 | 2022-12-30 1:51PM EDT | 156.00 | 21.60 | 26.60 | 30.50 | 0.00 | - | 2 | 3 | 32.29% |
| GLD230929C00157000 | 2022-11-10 2:08PM EDT | 157.00 | 17.50 | 18.90 | 21.45 | 0.00 | - | 1 | 1 | 0.00% |
| GLD230929C00160000 | 2023-03-17 3:25PM EDT | 160.00 | 28.00 | 25.30 | 25.45 | 0.00 | - | 1 | 9 | 26.64% |
| GLD230929C00161000 | 2023-03-15 11:50AM EDT | 161.00 | 23.20 | 24.40 | 24.55 | 0.00 | - | 2 | 13 | 26.13% |
| GLD230929C00162000 | 2023-02-15 2:11PM EDT | 162.00 | 16.17 | 26.50 | 27.30 | 0.00 | - | 1 | 5 | 33.98% |
| GLD230929C00163000 | 2022-11-29 4:00PM EDT | 163.00 | 13.00 | 14.75 | 16.95 | 0.00 | - | - | 1 | 0.00% |
| GLD230929C00164000 | 2023-02-02 11:50AM EDT | 164.00 | 21.84 | 15.45 | 15.65 | 0.00 | - | 3 | 6 | 0.00% |
| GLD230929C00165000 | 2023-03-21 12:02PM EDT | 165.00 | 21.88 | 21.05 | 21.20 | -2.66 | -10.84% | 1 | 35 | 24.59% |
| GLD230929C00166000 | 2023-03-02 1:59PM EDT | 166.00 | 12.80 | 20.25 | 20.40 | 0.00 | - | 1 | 14 | 24.25% |
| GLD230929C00167000 | 2023-03-03 1:42PM EDT | 167.00 | 12.94 | 19.45 | 19.65 | 0.00 | - | 1 | 8 | 24.00% |
| GLD230929C00168000 | 2023-03-20 12:07PM EDT | 168.00 | 21.85 | 18.70 | 18.85 | 0.00 | - | 2 | 14 | 23.63% |
| GLD230929C00169000 | 2023-03-15 1:03PM EDT | 169.00 | 18.00 | 18.05 | 18.20 | 0.00 | - | 1 | 10 | 23.56% |
| GLD230929C00170000 | 2023-03-21 11:35AM EDT | 170.00 | 17.80 | 17.25 | 17.40 | +3.20 | +21.92% | 10 | 55 | 23.15% |
| GLD230929C00171000 | 2023-03-20 12:16PM EDT | 171.00 | 19.62 | 16.60 | 16.75 | 0.00 | - | 30 | 132 | 23.04% |
| GLD230929C00175000 | 2023-03-21 9:49AM EDT | 175.00 | 15.00 | 13.80 | 14.00 | -0.77 | -4.88% | 8 | 129 | 22.03% |
| GLD230929C00180000 | 2023-03-21 1:45PM EDT | 180.00 | 11.10 | 11.00 | 11.15 | -2.95 | -21.00% | 38 | 257 | 21.39% |
| GLD230929C00185000 | 2023-03-21 2:24PM EDT | 185.00 | 8.85 | 8.65 | 8.80 | -2.45 | -21.68% | 20 | 2,302 | 21.04% |
| GLD230929C00190000 | 2023-03-21 2:22PM EDT | 190.00 | 6.90 | 6.80 | 6.95 | -2.05 | -22.91% | 14 | 179 | 21.00% |
| GLD230929C00195000 | 2023-03-21 2:22PM EDT | 195.00 | 5.55 | 5.40 | 5.55 | -1.55 | -21.83% | 1 | 318 | 21.24% |
| GLD230929C00200000 | 2023-03-21 2:24PM EDT | 200.00 | 4.40 | 4.30 | 4.40 | -1.30 | -22.81% | 210 | 591 | 21.46% |
| GLD230929C00205000 | 2023-03-21 12:29PM EDT | 205.00 | 3.65 | 3.45 | 3.60 | -1.25 | -25.51% | 7 | 933 | 22.00% |
| GLD230929C00210000 | 2023-03-21 10:13AM EDT | 210.00 | 2.99 | 2.81 | 2.89 | -1.31 | -30.47% | 3 | 335 | 22.34% |
| GLD230929C00215000 | 2023-03-21 12:54PM EDT | 215.00 | 2.39 | 2.29 | 2.36 | -1.06 | -30.72% | 3 | 1,244 | 22.80% |
| GLD230929C00220000 | 2023-03-21 12:30PM EDT | 220.00 | 2.00 | 1.90 | 1.97 | -0.65 | -24.53% | 6 | 106 | 23.38% |
| GLD230929C00225000 | 2023-03-21 12:38PM EDT | 225.00 | 1.69 | 1.57 | 1.64 | -0.57 | -25.22% | 100 | 41 | 23.89% |
| GLD230929C00230000 | 2023-03-17 2:00PM EDT | 230.00 | 1.97 | 1.32 | 1.39 | 0.00 | - | 4 | 10 | 24.48% |
| GLD230929C00235000 | 2023-03-21 12:38PM EDT | 235.00 | 1.16 | 1.11 | 1.18 | -0.47 | -28.83% | 100 | 145 | 25.01% |
| GLD230929C00240000 | 2023-03-16 9:36AM EDT | 240.00 | 1.04 | 0.95 | 1.01 | 0.00 | - | 1 | 21 | 25.56% |
| GLD230929C00245000 | 2023-03-17 1:29PM EDT | 245.00 | 1.07 | 0.81 | 0.87 | 0.00 | - | 2 | 10 | 26.10% |
| GLD230929C00250000 | 2023-03-21 12:02PM EDT | 250.00 | 0.77 | 0.69 | 0.76 | -0.34 | -30.63% | 1 | 104 | 26.66% |
| GLD230929C00260000 | 2023-03-17 1:46PM EDT | 260.00 | 0.76 | 0.52 | 0.59 | 0.00 | - | 3 | 5 | 27.78% |
| GLD230929C00275000 | 2023-02-02 3:12PM EDT | 275.00 | 0.36 | 0.08 | 0.13 | 0.00 | - | 1 | 2 | 24.90% |
| GLD230929C00295000 | 2023-03-03 2:27PM EDT | 295.00 | 0.05 | 0.23 | 0.29 | 0.00 | - | 2 | 16 | 31.49% |
| GLD230929C00300000 | 2023-03-21 1:14PM EDT | 300.00 | 0.24 | 0.20 | 0.26 | -0.16 | -40.00% | 4 | 162 | 31.89% |
Putsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230929P00080000 | 2023-03-09 2:04PM EDT | 80.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 50 | 402 | 40.23% |
| GLD230929P00085000 | 2023-01-24 12:26PM EDT | 85.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 3 | 37.50% |
| GLD230929P00090000 | 2023-03-03 2:08PM EDT | 90.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 265 | 35.94% |
| GLD230929P00120000 | 2023-01-23 3:04PM EDT | 120.00 | 0.14 | 0.05 | 0.13 | 0.00 | - | - | 1 | 25.29% |
| GLD230929P00125000 | 2023-02-13 4:51PM EDT | 125.00 | 0.13 | 0.05 | 0.14 | 0.00 | - | - | 20 | 23.24% |
| GLD230929P00130000 | 2023-03-08 1:11PM EDT | 130.00 | 0.14 | 0.11 | 0.15 | 0.00 | - | - | 12 | 21.24% |
| GLD230929P00135000 | 2022-11-17 2:50PM EDT | 135.00 | 1.37 | 0.98 | 1.14 | 0.00 | - | 10 | 24 | 28.08% |
| GLD230929P00140000 | 2023-02-02 10:30AM EDT | 140.00 | 0.33 | 0.29 | 0.35 | 0.00 | - | 1 | 34 | 19.56% |
| GLD230929P00141000 | 2023-03-20 2:44PM EDT | 141.00 | 0.27 | 0.26 | 0.32 | 0.00 | - | 2 | 73 | 18.78% |
| GLD230929P00142000 | 2023-02-02 3:07PM EDT | 142.00 | 0.34 | 0.36 | 0.41 | 0.00 | - | 9,480 | 3,227 | 19.21% |
| GLD230929P00143000 | 2022-12-02 1:00PM EDT | 143.00 | 1.70 | 1.21 | 1.42 | 0.00 | - | 2 | 92 | 24.98% |
| GLD230929P00144000 | 2023-03-01 4:31PM EDT | 144.00 | 0.55 | 0.34 | 0.40 | 0.00 | - | 28 | 45 | 18.18% |
| GLD230929P00145000 | 2023-03-17 2:44PM EDT | 145.00 | 0.52 | 0.37 | 0.43 | 0.00 | - | 164 | 91 | 17.97% |
| GLD230929P00146000 | 2023-03-13 9:32AM EDT | 146.00 | 0.50 | 0.40 | 0.46 | 0.00 | - | 2 | 113 | 17.74% |
| GLD230929P00147000 | 2023-02-14 12:10PM EDT | 147.00 | 0.77 | 0.45 | 0.51 | 0.00 | - | 1 | 113 | 17.64% |
| GLD230929P00148000 | 2023-02-15 10:34AM EDT | 148.00 | 0.93 | 0.45 | 0.50 | 0.00 | - | 23 | 29 | 17.09% |
| GLD230929P00149000 | 2023-03-02 3:02PM EDT | 149.00 | 0.88 | 0.52 | 0.58 | 0.00 | - | 10 | 12 | 17.16% |
| GLD230929P00150000 | 2023-03-15 10:18AM EDT | 150.00 | 0.73 | 0.57 | 0.62 | 0.00 | - | 2 | 75 | 16.93% |
| GLD230929P00151000 | 2023-03-02 2:36PM EDT | 151.00 | 1.05 | 0.62 | 0.68 | 0.00 | - | 2 | 5 | 16.81% |
| GLD230929P00152000 | 2023-03-10 10:30AM EDT | 152.00 | 0.94 | 0.67 | 0.74 | 0.00 | - | 10 | 15 | 16.65% |
| GLD230929P00153000 | 2023-03-20 9:30AM EDT | 153.00 | 0.68 | 0.74 | 0.80 | 0.00 | - | 1 | 4 | 16.47% |
| GLD230929P00154000 | 2023-02-24 10:55AM EDT | 154.00 | 1.71 | 0.80 | 0.86 | 0.00 | - | 3 | 3 | 16.26% |
| GLD230929P00155000 | 2023-03-17 9:43AM EDT | 155.00 | 0.79 | 0.87 | 0.93 | 0.00 | - | 20 | 88 | 16.08% |
| GLD230929P00156000 | 2023-03-02 2:49PM EDT | 156.00 | 1.65 | 0.95 | 1.01 | 0.00 | - | 1 | 2 | 15.92% |
| GLD230929P00157000 | 2023-02-24 11:39AM EDT | 157.00 | 2.30 | 1.03 | 1.10 | 0.00 | - | 2 | 2 | 15.77% |
| GLD230929P00158000 | 2023-03-02 2:50PM EDT | 158.00 | 1.97 | 1.13 | 1.19 | 0.00 | - | 2 | 4 | 15.60% |
| GLD230929P00159000 | 2023-03-02 2:35PM EDT | 159.00 | 2.15 | 1.23 | 1.30 | 0.00 | - | 2 | 3 | 15.47% |
| GLD230929P00160000 | 2023-03-21 9:48AM EDT | 160.00 | 1.32 | 1.34 | 1.40 | +0.09 | +7.32% | 1 | 341 | 15.28% |
| GLD230929P00161000 | 2023-03-15 2:31PM EDT | 161.00 | 1.78 | 1.46 | 1.53 | 0.00 | - | 2 | 4 | 15.17% |
| GLD230929P00162000 | 2023-03-17 12:37PM EDT | 162.00 | 1.45 | 1.60 | 1.67 | 0.00 | - | 1 | 7 | 15.05% |
| GLD230929P00163000 | 2023-03-02 2:37PM EDT | 163.00 | 3.05 | 1.74 | 1.81 | 0.00 | - | 2 | 26 | 14.90% |
| GLD230929P00164000 | 2023-03-10 11:12AM EDT | 164.00 | 2.70 | 1.90 | 1.97 | 0.00 | - | 1 | 88 | 14.77% |
| GLD230929P00165000 | 2023-03-21 10:00AM EDT | 165.00 | 1.99 | 2.07 | 2.14 | -0.18 | -8.29% | 2 | 244 | 14.64% |
| GLD230929P00166000 | 2023-03-20 9:58AM EDT | 166.00 | 1.98 | 2.26 | 2.33 | 0.00 | - | 2 | 4 | 14.53% |
| GLD230929P00167000 | 2023-03-15 10:39AM EDT | 167.00 | 3.10 | 2.46 | 2.54 | 0.00 | - | 56 | 36 | 14.44% |
| GLD230929P00168000 | 2023-03-17 11:27AM EDT | 168.00 | 2.44 | 2.68 | 2.75 | 0.00 | - | 1 | 9 | 14.31% |
| GLD230929P00170000 | 2023-03-21 1:10PM EDT | 170.00 | 3.15 | 3.15 | 3.25 | +0.36 | +12.90% | 2 | 177 | 14.12% |
| GLD230929P00171000 | 2023-03-17 11:27AM EDT | 171.00 | 3.15 | 3.40 | 3.55 | 0.00 | - | 1 | 156 | 14.08% |
| GLD230929P00175000 | 2023-03-20 9:47AM EDT | 175.00 | 4.00 | 4.70 | 4.85 | 0.00 | - | 1 | 457 | 13.73% |
| GLD230929P00180000 | 2023-03-17 12:38PM EDT | 180.00 | 6.35 | 6.90 | 7.00 | 0.00 | - | 2 | 100 | 13.40% |
| GLD230929P00185000 | 2023-03-21 11:36AM EDT | 185.00 | 9.35 | 9.65 | 9.80 | -1.70 | -15.38% | 103 | 283 | 13.25% |
| GLD230929P00190000 | 2023-03-21 11:35AM EDT | 190.00 | 12.55 | 12.95 | 13.10 | -1.60 | -11.31% | 164 | 156 | 13.02% |
| GLD230929P00195000 | 2023-03-21 11:23AM EDT | 195.00 | 16.10 | 16.70 | 16.85 | +1.60 | +11.03% | 137 | 213 | 12.70% |
| GLD230929P00200000 | 2023-03-20 3:42PM EDT | 200.00 | 18.20 | 20.85 | 20.95 | 0.00 | - | 28 | 28 | 12.10% |
| GLD230929P00205000 | 2023-03-08 3:23PM EDT | 205.00 | 36.14 | 25.30 | 25.45 | 0.00 | - | - | 0 | 11.66% |
| GLD230929P00290000 | 2023-03-08 3:26PM EDT | 290.00 | 121.12 | 109.35 | 109.95 | 0.00 | - | - | 0 | 0.00% |
| GLD230929P00300000 | 2023-01-13 2:54PM EDT | 300.00 | 120.00 | 119.00 | 134.50 | 0.00 | - | - | 0 | 62.37% |
© 2023 Yahoo. All rights reserved.
