SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240503C00110000 | 2024-04-24 1:21PM EDT | 110.00 | 105.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240503C00115000 | 2024-04-02 1:30PM EDT | 115.00 | 94.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GLD240503C00125000 | 2024-04-16 1:53PM EDT | 125.00 | 95.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GLD240503C00130000 | 2024-04-24 11:44AM EDT | 130.00 | 85.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GLD240503C00135000 | 2024-04-22 2:05PM EDT | 135.00 | 80.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GLD240503C00140000 | 2024-04-24 11:03AM EDT | 140.00 | 76.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GLD240503C00150000 | 2024-03-28 2:12PM EDT | 150.00 | 56.45 | 66.55 | 66.80 | 0.00 | - | 1 | 1 | 192.19% |
| GLD240503C00155000 | 2024-04-24 12:24PM EDT | 155.00 | 60.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GLD240503C00160000 | 2024-04-24 10:43AM EDT | 160.00 | 55.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GLD240503C00165000 | 2024-04-24 11:03AM EDT | 165.00 | 51.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GLD240503C00170000 | 2024-04-02 1:37PM EDT | 170.00 | 40.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GLD240503C00175000 | 2024-04-22 2:06PM EDT | 175.00 | 40.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240503C00177000 | 2024-04-29 9:48AM EDT | 177.00 | 38.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240503C00178000 | 2024-04-02 1:00PM EDT | 178.00 | 32.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240503C00179000 | 2024-04-12 11:27AM EDT | 179.00 | 43.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240503C00181000 | 2024-04-02 1:00PM EDT | 181.00 | 29.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GLD240503C00182000 | 2024-04-11 2:50PM EDT | 182.00 | 37.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240503C00183000 | 2024-04-29 3:00PM EDT | 183.00 | 33.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240503C00184000 | 2024-03-22 11:52AM EDT | 184.00 | 17.84 | 37.35 | 37.45 | 0.00 | - | 1 | 1 | 199.10% |
| GLD240503C00185000 | 2024-04-23 9:30AM EDT | 185.00 | 29.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GLD240503C00187000 | 2024-04-23 9:32AM EDT | 187.00 | 27.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GLD240503C00187500 | 2024-03-27 10:36AM EDT | 187.50 | 16.55 | 28.50 | 28.75 | 0.00 | - | 1 | 1 | 62.50% |
| GLD240503C00188000 | 2024-04-29 2:53PM EDT | 188.00 | 28.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240503C00189000 | 2024-04-26 11:45AM EDT | 189.00 | 27.43 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GLD240503C00190000 | 2024-04-29 2:54PM EDT | 190.00 | 26.82 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GLD240503C00190500 | 2024-04-25 10:09AM EDT | 190.50 | 24.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240503C00191000 | 2024-04-25 1:23PM EDT | 191.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GLD240503C00192000 | 2024-04-29 9:31AM EDT | 192.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GLD240503C00192500 | 2024-04-18 2:54PM EDT | 192.50 | 28.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GLD240503C00193000 | 2024-04-18 2:54PM EDT | 193.00 | 27.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GLD240503C00193500 | 2024-04-22 10:23AM EDT | 193.50 | 23.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GLD240503C00194000 | 2024-04-22 10:23AM EDT | 194.00 | 22.85 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| GLD240503C00194500 | 2024-04-22 11:42AM EDT | 194.50 | 21.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240503C00195000 | 2024-04-29 2:36PM EDT | 195.00 | 21.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240503C00195500 | 2024-04-26 10:02AM EDT | 195.50 | 21.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240503C00196000 | 2024-04-29 9:31AM EDT | 196.00 | 20.43 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GLD240503C00197000 | 2024-04-19 11:05AM EDT | 197.00 | 24.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GLD240503C00197500 | 2024-04-02 3:30PM EDT | 197.50 | 14.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GLD240503C00198000 | 2024-04-26 10:59AM EDT | 198.00 | 18.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GLD240503C00198500 | 2024-04-03 12:30PM EDT | 198.50 | 14.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240503C00199000 | 2024-04-25 3:07PM EDT | 199.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GLD240503C00199500 | 2024-04-29 10:05AM EDT | 199.50 | 16.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| GLD240503C00200000 | 2024-04-29 3:00PM EDT | 200.00 | 16.66 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| GLD240503C00202500 | 2024-04-29 1:11PM EDT | 202.50 | 14.68 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GLD240503C00205000 | 2024-04-29 4:09PM EDT | 205.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 0.00% |
| GLD240503C00207500 | 2024-04-29 1:47PM EDT | 207.50 | 9.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GLD240503C00210000 | 2024-04-29 4:05PM EDT | 210.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| GLD240503C00212500 | 2024-04-29 3:39PM EDT | 212.50 | 4.28 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| GLD240503C00215000 | 2024-04-29 3:59PM EDT | 215.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 942 | 0 | 0.00% |
| GLD240503C00217500 | 2024-04-29 4:04PM EDT | 217.50 | 1.44 | 0.00 | 0.00 | 0.00 | - | 2,286 | 0 | 1.56% |
| GLD240503C00220000 | 2024-04-29 3:59PM EDT | 220.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 3,892 | 0 | 3.13% |
| GLD240503C00222500 | 2024-04-29 3:58PM EDT | 222.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 414 | 0 | 6.25% |
| GLD240503C00225000 | 2024-04-29 4:03PM EDT | 225.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 534 | 0 | 12.50% |
| GLD240503C00227500 | 2024-04-29 2:07PM EDT | 227.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 12.50% |
| GLD240503C00230000 | 2024-04-29 3:58PM EDT | 230.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 449 | 0 | 12.50% |
| GLD240503C00232500 | 2024-04-29 3:58PM EDT | 232.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| GLD240503C00235000 | 2024-04-29 3:10PM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 12.50% |
| GLD240503C00237500 | 2024-04-29 1:16PM EDT | 237.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| GLD240503C00240000 | 2024-04-26 2:47PM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| GLD240503C00242500 | 2024-04-24 4:14PM EDT | 242.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GLD240503C00245000 | 2024-04-26 9:30AM EDT | 245.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GLD240503C00247500 | 2024-04-25 10:49AM EDT | 247.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| GLD240503C00250000 | 2024-04-23 10:36AM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GLD240503C00252500 | 2024-04-29 11:23AM EDT | 252.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GLD240503C00255000 | 2024-04-22 3:28PM EDT | 255.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| GLD240503C00260000 | 2024-04-18 9:48AM EDT | 260.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240503P00155000 | 2024-04-01 11:09AM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GLD240503P00160000 | 2024-04-03 2:47PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| GLD240503P00170000 | 2024-04-12 3:17PM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GLD240503P00175000 | 2024-04-05 12:12PM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| GLD240503P00179000 | 2024-04-10 2:03PM EDT | 179.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| GLD240503P00180000 | 2024-04-16 3:57PM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 50.00% |
| GLD240503P00181000 | 2024-04-16 3:57PM EDT | 181.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 50.00% |
| GLD240503P00182000 | 2024-04-11 2:22PM EDT | 182.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GLD240503P00183000 | 2024-04-04 3:54PM EDT | 183.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| GLD240503P00184000 | 2024-04-22 9:30AM EDT | 184.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| GLD240503P00185000 | 2024-04-23 11:42AM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| GLD240503P00186000 | 2024-04-24 12:02PM EDT | 186.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 25.00% |
| GLD240503P00187000 | 2024-04-22 12:08PM EDT | 187.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| GLD240503P00187500 | 2024-04-24 10:34AM EDT | 187.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| GLD240503P00188000 | 2024-04-10 12:09PM EDT | 188.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GLD240503P00189000 | 2024-04-23 10:28AM EDT | 189.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GLD240503P00190000 | 2024-04-23 3:23PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GLD240503P00191000 | 2024-04-23 3:48PM EDT | 191.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| GLD240503P00191500 | 2024-04-15 2:54PM EDT | 191.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GLD240503P00192000 | 2024-04-22 11:54AM EDT | 192.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| GLD240503P00192500 | 2024-04-25 3:34PM EDT | 192.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GLD240503P00193000 | 2024-04-17 1:06PM EDT | 193.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GLD240503P00193500 | 2024-04-24 11:18AM EDT | 193.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GLD240503P00194000 | 2024-04-23 2:27PM EDT | 194.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GLD240503P00194500 | 2024-04-16 11:12AM EDT | 194.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GLD240503P00195000 | 2024-04-26 12:42PM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GLD240503P00195500 | 2024-04-26 12:50PM EDT | 195.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GLD240503P00196000 | 2024-04-29 3:45PM EDT | 196.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| GLD240503P00196500 | 2024-04-26 1:20PM EDT | 196.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,367 | 0 | 25.00% |
| GLD240503P00197000 | 2024-04-23 10:21AM EDT | 197.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GLD240503P00197500 | 2024-04-29 9:40AM EDT | 197.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GLD240503P00198000 | 2024-04-26 1:21PM EDT | 198.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| GLD240503P00198500 | 2024-04-26 1:20PM EDT | 198.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,001 | 0 | 25.00% |
| GLD240503P00199000 | 2024-04-26 10:06AM EDT | 199.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| GLD240503P00199500 | 2024-04-25 10:50AM EDT | 199.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GLD240503P00200000 | 2024-04-29 2:37PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 12.50% |
| GLD240503P00202500 | 2024-04-29 2:22PM EDT | 202.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| GLD240503P00205000 | 2024-04-29 3:52PM EDT | 205.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 469 | 0 | 12.50% |
| GLD240503P00207500 | 2024-04-29 3:37PM EDT | 207.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 12.50% |
| GLD240503P00210000 | 2024-04-29 3:54PM EDT | 210.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1,627 | 0 | 6.25% |
| GLD240503P00212500 | 2024-04-29 4:00PM EDT | 212.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 5,788 | 0 | 3.13% |
| GLD240503P00215000 | 2024-04-29 4:00PM EDT | 215.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2,037 | 0 | 1.56% |
| GLD240503P00217500 | 2024-04-29 3:58PM EDT | 217.50 | 2.61 | 0.00 | 0.00 | 0.00 | - | 615 | 0 | 0.00% |
| GLD240503P00220000 | 2024-04-29 3:36PM EDT | 220.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 478 | 0 | 0.00% |
| GLD240503P00222500 | 2024-04-29 3:51PM EDT | 222.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| GLD240503P00225000 | 2024-04-29 12:07PM EDT | 225.00 | 8.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240503P00227500 | 2024-04-25 12:20PM EDT | 227.50 | 12.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GLD240503P00230000 | 2024-04-26 1:06PM EDT | 230.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GLD240503P00232500 | 2024-04-24 11:11AM EDT | 232.50 | 16.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GLD240503P00235000 | 2024-04-23 11:06AM EDT | 235.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240503P00237500 | 2024-04-23 3:00PM EDT | 237.50 | 22.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GLD240503P00240000 | 2024-04-22 9:32AM EDT | 240.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240503P00242500 | 2024-04-22 3:56PM EDT | 242.50 | 26.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GLD240503P00260000 | 2024-04-23 1:19PM EDT | 260.00 | 44.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.