SPDR Gold Shares (GLD)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor29 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD231229C00120000 | 2023-03-30 2:34PM EDT | 120.00 | 68.12 | 66.85 | 67.40 | 0.00 | - | 3 | 6 | 45.67% |
| GLD231229C00130000 | 2023-03-27 11:07AM EDT | 130.00 | 56.15 | 57.30 | 57.75 | 0.00 | - | - | 126 | 40.22% |
| GLD231229C00135000 | 2023-03-31 3:01PM EDT | 135.00 | 52.80 | 52.55 | 53.00 | +1.35 | +2.62% | 14 | 22 | 37.77% |
| GLD231229C00141000 | 2023-03-22 11:58AM EDT | 141.00 | 45.28 | 46.90 | 47.45 | 0.00 | - | - | 1 | 35.21% |
| GLD231229C00143000 | 2023-03-31 3:09PM EDT | 143.00 | 45.35 | 45.05 | 45.50 | +4.50 | +11.02% | 5 | 5 | 34.08% |
| GLD231229C00145000 | 2023-03-31 10:52AM EDT | 145.00 | 43.94 | 43.20 | 43.60 | +8.21 | +22.98% | 3 | - | 33.07% |
| GLD231229C00146000 | 2023-03-31 3:12PM EDT | 146.00 | 42.60 | 42.25 | 42.80 | +3.40 | +8.67% | 1 | 1 | 32.94% |
| GLD231229C00147000 | 2023-03-01 3:06PM EDT | 147.00 | 31.05 | 41.30 | 41.80 | 0.00 | - | - | 3 | 32.31% |
| GLD231229C00149000 | 2023-03-31 11:40AM EDT | 149.00 | 40.65 | 39.50 | 40.05 | +6.52 | +19.10% | 1 | 1 | 31.65% |
| GLD231229C00150000 | 2023-03-29 2:44PM EDT | 150.00 | 38.65 | 38.60 | 39.05 | 0.00 | - | 2 | 20 | 31.02% |
| GLD231229C00151000 | 2023-03-10 12:53PM EDT | 151.00 | 28.80 | 37.65 | 38.15 | 0.00 | - | - | 3 | 30.62% |
| GLD231229C00152000 | 2023-03-10 12:32PM EDT | 152.00 | 27.80 | 36.80 | 37.25 | 0.00 | - | - | 5 | 30.22% |
| GLD231229C00153000 | 2023-03-10 12:39PM EDT | 153.00 | 26.95 | 35.90 | 36.35 | 0.00 | - | - | 3 | 29.81% |
| GLD231229C00154000 | 2023-03-31 10:34AM EDT | 154.00 | 36.00 | 35.00 | 35.45 | +3.72 | +11.52% | 3 | 3 | 29.40% |
| GLD231229C00157000 | 2023-03-10 2:40PM EDT | 157.00 | 24.25 | 32.30 | 32.80 | 0.00 | - | - | 22 | 28.24% |
| GLD231229C00159000 | 2023-03-22 9:45AM EDT | 159.00 | 28.80 | 30.60 | 31.00 | 0.00 | - | - | 1 | 27.36% |
| GLD231229C00160000 | 2023-03-22 11:15AM EDT | 160.00 | 28.85 | 29.70 | 30.20 | 0.00 | - | - | 11 | 27.12% |
| GLD231229C00165000 | 2023-03-23 11:50AM EDT | 165.00 | 27.24 | 25.60 | 26.00 | 0.00 | - | - | 3 | 25.38% |
| GLD231229C00166000 | 2023-03-23 11:50AM EDT | 166.00 | 26.47 | 24.85 | 25.20 | 0.00 | - | - | 43 | 25.08% |
| GLD231229C00167000 | 2023-03-15 9:46AM EDT | 167.00 | 20.80 | 24.00 | 24.40 | 0.00 | - | - | 20 | 24.77% |
| GLD231229C00168000 | 2023-03-22 1:41PM EDT | 168.00 | 22.25 | 23.25 | 23.65 | 0.00 | - | - | 156 | 24.54% |
| GLD231229C00169000 | 2023-03-13 2:01PM EDT | 169.00 | 18.75 | 22.50 | 22.95 | 0.00 | - | - | 42 | 24.39% |
| GLD231229C00170000 | 2023-03-22 3:21PM EDT | 170.00 | 21.90 | 21.80 | 22.10 | 0.00 | - | - | 2,172 | 23.95% |
| GLD231229C00171000 | 2023-03-20 12:54PM EDT | 171.00 | 22.33 | 21.05 | 21.40 | 0.00 | - | - | 6 | 23.77% |
| GLD231229C00172000 | 2023-03-14 9:48AM EDT | 172.00 | 15.85 | 20.35 | 20.65 | 0.00 | - | - | 15 | 23.49% |
| GLD231229C00173000 | 2023-03-22 12:09PM EDT | 173.00 | 18.80 | 19.65 | 19.95 | 0.00 | - | - | 38 | 23.28% |
| GLD231229C00174000 | 2023-03-17 1:25PM EDT | 174.00 | 19.50 | 19.00 | 19.25 | 0.00 | - | - | 12 | 23.06% |
| GLD231229C00175000 | 2023-03-23 3:27PM EDT | 175.00 | 20.55 | 18.30 | 18.60 | 0.00 | - | - | 457 | 22.90% |
| GLD231229C00176000 | 2023-03-27 11:06AM EDT | 176.00 | 17.12 | 17.65 | 17.95 | 0.00 | - | - | 18 | 22.74% |
| GLD231229C00177000 | 2023-03-28 3:13PM EDT | 177.00 | 17.95 | 17.05 | 17.30 | 0.00 | - | 2 | 40 | 22.55% |
| GLD231229C00178000 | 2023-03-23 3:13PM EDT | 178.00 | 18.90 | 16.40 | 16.70 | 0.00 | - | - | 29 | 22.43% |
| GLD231229C00179000 | 2023-03-28 11:04AM EDT | 179.00 | 16.22 | 15.85 | 16.10 | 0.00 | - | 1 | 26 | 22.29% |
| GLD231229C00180000 | 2023-03-31 10:39AM EDT | 180.00 | 16.00 | 15.25 | 15.50 | -0.11 | -0.68% | 32 | 428 | 22.14% |
| GLD231229C00181000 | 2023-03-27 10:50AM EDT | 181.00 | 14.29 | 14.70 | 14.95 | 0.00 | - | - | 13 | 22.05% |
| GLD231229C00182000 | 2023-03-27 11:14AM EDT | 182.00 | 14.06 | 14.15 | 14.45 | 0.00 | - | - | 23 | 22.02% |
| GLD231229C00183000 | 2023-03-31 2:35PM EDT | 183.00 | 13.83 | 13.65 | 13.90 | +0.33 | +2.44% | 1 | 20 | 21.89% |
| GLD231229C00184000 | 2023-03-31 3:34PM EDT | 184.00 | 13.35 | 13.15 | 13.40 | -0.61 | -4.37% | 7 | 778 | 21.82% |
| GLD231229C00185000 | 2023-03-31 12:05PM EDT | 185.00 | 13.41 | 12.70 | 12.90 | +0.06 | +0.45% | 5 | 958 | 21.74% |
| GLD231229C00186000 | 2023-03-30 3:53PM EDT | 186.00 | 12.98 | 12.20 | 12.45 | 0.00 | - | 20 | 187 | 21.72% |
| GLD231229C00190000 | 2023-03-31 11:49AM EDT | 190.00 | 11.18 | 10.50 | 10.70 | -0.02 | -0.18% | 3 | 163 | 21.54% |
| GLD231229C00195000 | 2023-03-31 2:35PM EDT | 195.00 | 8.82 | 8.70 | 8.90 | -0.59 | -6.27% | 3 | 1,460 | 21.54% |
| GLD231229C00200000 | 2023-03-31 3:54PM EDT | 200.00 | 7.37 | 7.25 | 7.45 | -0.38 | -4.90% | 21 | 936 | 21.71% |
| GLD231229C00205000 | 2023-03-31 3:16PM EDT | 205.00 | 6.15 | 6.05 | 6.25 | -0.40 | -6.11% | 1 | 20,111 | 21.94% |
| GLD231229C00210000 | 2023-03-31 11:26AM EDT | 210.00 | 5.45 | 5.10 | 5.30 | +0.25 | +4.81% | 2 | 20,271 | 22.29% |
| GLD231229C00215000 | 2023-03-30 9:44AM EDT | 215.00 | 4.27 | 4.35 | 4.50 | 0.00 | - | 1 | 6 | 22.63% |
| GLD231229C00220000 | 2023-03-31 9:30AM EDT | 220.00 | 4.10 | 3.70 | 3.85 | +0.13 | +3.27% | 1 | 1,215 | 23.02% |
| GLD231229C00225000 | 2023-03-31 12:06PM EDT | 225.00 | 3.40 | 3.15 | 3.35 | -0.55 | -13.92% | 1 | 26,038 | 23.52% |
| GLD231229C00230000 | 2023-03-31 3:06PM EDT | 230.00 | 2.73 | 2.75 | 2.87 | +0.01 | +0.37% | 3 | 11,043 | 23.86% |
| GLD231229C00235000 | 2023-03-31 1:32PM EDT | 235.00 | 2.45 | 2.38 | 2.50 | -0.18 | -6.84% | 3 | 15,074 | 24.29% |
Putsfor29 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD231229P00120000 | 2023-03-09 1:21PM EDT | 120.00 | 0.14 | 0.07 | 0.13 | 0.00 | - | - | 1 | 22.07% |
| GLD231229P00125000 | 2023-03-27 11:53AM EDT | 125.00 | 0.17 | 0.10 | 0.17 | 0.00 | - | - | 7 | 20.95% |
| GLD231229P00130000 | 2023-03-24 11:06AM EDT | 130.00 | 0.27 | 0.15 | 0.22 | 0.00 | - | - | 40 | 19.83% |
| GLD231229P00140000 | 2023-03-01 10:30AM EDT | 140.00 | 0.72 | 0.34 | 0.42 | 0.00 | - | - | 34 | 17.99% |
| GLD231229P00145000 | 2023-03-02 1:00PM EDT | 145.00 | 1.12 | 0.51 | 0.60 | 0.00 | - | - | 9 | 17.24% |
| GLD231229P00150000 | 2023-03-30 11:18AM EDT | 150.00 | 0.80 | 0.75 | 0.85 | 0.00 | - | 5 | 23 | 16.48% |
| GLD231229P00151000 | 2023-03-23 9:58AM EDT | 151.00 | 0.92 | 0.81 | 0.92 | 0.00 | - | - | 1 | 16.37% |
| GLD231229P00152000 | 2023-03-16 4:11PM EDT | 152.00 | 1.29 | 0.88 | 0.98 | 0.00 | - | - | 12 | 16.19% |
| GLD231229P00153000 | 2023-03-03 3:31PM EDT | 153.00 | 1.70 | 0.95 | 1.05 | 0.00 | - | - | 1 | 16.05% |
| GLD231229P00155000 | 2023-03-31 1:42PM EDT | 155.00 | 1.16 | 1.10 | 1.21 | -0.09 | -7.20% | 1 | 56 | 15.77% |
| GLD231229P00156000 | 2023-03-17 10:37AM EDT | 156.00 | 1.55 | 1.19 | 1.31 | 0.00 | - | - | 2 | 15.67% |
| GLD231229P00158000 | 2023-03-17 11:47AM EDT | 158.00 | 1.88 | 1.38 | 1.51 | 0.00 | - | - | 1 | 15.41% |
| GLD231229P00160000 | 2023-03-27 9:51AM EDT | 160.00 | 2.10 | 1.61 | 1.72 | 0.00 | - | - | 333 | 15.10% |
| GLD231229P00161000 | 2023-02-28 4:20PM EDT | 161.00 | 3.65 | 1.73 | 1.87 | 0.00 | - | - | 1 | 15.05% |
| GLD231229P00162000 | 2023-03-17 11:47AM EDT | 162.00 | 2.43 | 1.87 | 2.01 | 0.00 | - | - | 42 | 14.93% |
| GLD231229P00163000 | 2023-03-24 1:38PM EDT | 163.00 | 2.41 | 2.01 | 2.16 | 0.00 | - | - | 6 | 14.82% |
| GLD231229P00164000 | 2023-02-28 12:31PM EDT | 164.00 | 4.58 | 2.17 | 2.29 | 0.00 | - | - | 1 | 14.64% |
| GLD231229P00165000 | 2023-03-21 9:30AM EDT | 165.00 | 2.83 | 2.33 | 2.46 | 0.00 | - | - | 162 | 14.53% |
| GLD231229P00166000 | 2023-03-30 11:18AM EDT | 166.00 | 2.53 | 2.51 | 2.65 | 0.00 | - | 5 | 11 | 14.45% |
| GLD231229P00167000 | 2023-03-27 9:30AM EDT | 167.00 | 3.40 | 2.70 | 2.84 | 0.00 | - | - | 10 | 14.34% |
| GLD231229P00168000 | 2023-03-20 11:26AM EDT | 168.00 | 3.63 | 2.90 | 3.05 | 0.00 | - | - | 8 | 14.25% |
| GLD231229P00169000 | 2023-03-07 10:30AM EDT | 169.00 | 6.06 | 3.10 | 3.30 | 0.00 | - | - | 16 | 14.21% |
| GLD231229P00170000 | 2023-03-27 11:04AM EDT | 170.00 | 4.00 | 3.35 | 3.55 | 0.00 | - | - | 2,050 | 14.15% |
| GLD231229P00171000 | 2023-03-16 3:17PM EDT | 171.00 | 5.20 | 3.60 | 3.80 | 0.00 | - | - | 28 | 14.05% |
| GLD231229P00172000 | 2023-03-30 2:00PM EDT | 172.00 | 3.85 | 3.85 | 4.05 | 0.00 | - | 100 | 108 | 13.93% |
| GLD231229P00173000 | 2023-03-14 11:01AM EDT | 173.00 | 5.89 | 4.15 | 4.35 | 0.00 | - | - | 3 | 13.88% |
| GLD231229P00174000 | 2023-03-10 12:24PM EDT | 174.00 | 7.53 | 4.45 | 4.65 | 0.00 | - | - | 75 | 13.79% |
| GLD231229P00175000 | 2023-03-31 11:23AM EDT | 175.00 | 4.80 | 4.75 | 5.00 | -0.10 | -2.04% | 3 | 167 | 13.77% |
| GLD231229P00176000 | 2023-03-27 9:34AM EDT | 176.00 | 6.18 | 5.10 | 5.35 | 0.00 | - | - | 200 | 13.72% |
| GLD231229P00177000 | 2023-03-13 10:13AM EDT | 177.00 | 8.07 | 5.45 | 5.70 | 0.00 | - | - | 19 | 13.64% |
| GLD231229P00178000 | 2023-02-24 2:18PM EDT | 178.00 | 12.40 | 5.85 | 6.10 | 0.00 | - | - | 6 | 13.61% |
| GLD231229P00179000 | 2023-03-28 3:03PM EDT | 179.00 | 6.50 | 6.25 | 6.50 | 0.00 | - | 1 | 21 | 13.55% |
| GLD231229P00180000 | 2023-03-31 12:27PM EDT | 180.00 | 6.53 | 6.65 | 6.95 | +0.08 | +1.24% | 2 | 57 | 13.55% |
| GLD231229P00181000 | 2023-03-27 2:39PM EDT | 181.00 | 8.12 | 7.10 | 7.40 | 0.00 | - | - | 338 | 13.51% |
| GLD231229P00182000 | 2023-03-31 11:14AM EDT | 182.00 | 7.50 | 7.55 | 7.85 | -0.35 | -4.46% | 5 | 510 | 13.45% |
| GLD231229P00184000 | 2023-03-30 3:59PM EDT | 184.00 | 8.19 | 8.55 | 8.85 | 0.00 | - | 750 | 792 | 13.39% |
| GLD231229P00185000 | 2023-03-31 12:27PM EDT | 185.00 | 8.85 | 9.10 | 9.35 | -0.48 | -5.14% | 12 | 209 | 13.32% |
| GLD231229P00190000 | 2023-03-31 3:37PM EDT | 190.00 | 12.06 | 11.95 | 12.25 | +0.29 | +2.46% | 2 | 557 | 13.14% |
| GLD231229P00195000 | 2023-03-29 9:37AM EDT | 195.00 | 15.80 | 15.30 | 15.60 | 0.00 | - | 1 | 10 | 12.98% |
| GLD231229P00200000 | 2023-03-30 10:55AM EDT | 200.00 | 19.00 | 19.00 | 19.45 | 0.00 | - | 2 | 4 | 13.03% |
| GLD231229P00205000 | 2023-02-28 11:14AM EDT | 205.00 | 35.50 | 23.10 | 23.50 | 0.00 | - | - | 2 | 12.82% |
| GLD231229P00215000 | 2023-03-27 10:02AM EDT | 215.00 | 32.30 | 32.00 | 32.50 | -2.10 | -6.10% | 12 | 1 | 12.85% |
© 2023 Yahoo. All rights reserved.
