SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240510C00170000 | 2024-04-23 1:15PM EDT | 170.00 | 45.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GLD240510C00175000 | 2024-04-29 12:06PM EDT | 175.00 | 41.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GLD240510C00185000 | 2024-04-03 9:34AM EDT | 185.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| GLD240510C00187500 | 2024-04-19 12:27PM EDT | 187.50 | 34.41 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| GLD240510C00188000 | 2024-04-29 2:53PM EDT | 188.00 | 28.99 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GLD240510C00189000 | 2024-04-26 1:17PM EDT | 189.00 | 27.74 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GLD240510C00190000 | 2024-04-29 2:54PM EDT | 190.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 16 | 9 | 0.00% |
| GLD240510C00191000 | 2024-04-25 1:35PM EDT | 191.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240510C00192000 | 2024-04-19 10:20AM EDT | 192.00 | 29.83 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| GLD240510C00193000 | 2024-04-10 1:07PM EDT | 193.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 16 | 20 | 0.00% |
| GLD240510C00194000 | 2024-04-29 12:12PM EDT | 194.00 | 23.19 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| GLD240510C00195000 | 2024-04-25 1:39PM EDT | 195.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| GLD240510C00195500 | 2024-04-29 3:30PM EDT | 195.50 | 20.95 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| GLD240510C00196000 | 2024-04-08 12:13PM EDT | 196.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| GLD240510C00196500 | 2024-04-08 11:33AM EDT | 196.50 | 20.30 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| GLD240510C00197000 | 2024-04-29 3:00PM EDT | 197.00 | 19.86 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| GLD240510C00197500 | 2024-04-08 12:04PM EDT | 197.50 | 19.10 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 0.00% |
| GLD240510C00198000 | 2024-04-26 10:59AM EDT | 198.00 | 18.45 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
| GLD240510C00198500 | 2024-04-22 12:02PM EDT | 198.50 | 18.35 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| GLD240510C00199000 | 2024-04-11 12:00PM EDT | 199.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 0.00% |
| GLD240510C00199500 | 2024-04-15 1:15PM EDT | 199.50 | 19.42 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| GLD240510C00200000 | 2024-04-29 3:23PM EDT | 200.00 | 16.55 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 0.00% |
| GLD240510C00202500 | 2024-04-26 3:21PM EDT | 202.50 | 14.32 | 0.00 | 0.00 | 0.00 | - | 1 | 128 | 0.00% |
| GLD240510C00205000 | 2024-04-26 9:47AM EDT | 205.00 | 11.87 | 0.00 | 0.00 | 0.00 | - | 10 | 226 | 0.00% |
| GLD240510C00207500 | 2024-04-24 11:00AM EDT | 207.50 | 9.50 | 0.00 | 0.00 | 0.00 | - | 2 | 169 | 0.00% |
| GLD240510C00210000 | 2024-04-29 3:00PM EDT | 210.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 65 | 712 | 0.00% |
| GLD240510C00212500 | 2024-04-29 1:08PM EDT | 212.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 19 | 305 | 0.00% |
| GLD240510C00215000 | 2024-04-29 3:48PM EDT | 215.00 | 3.34 | 0.00 | 0.00 | 0.00 | - | 63 | 1,745 | 0.00% |
| GLD240510C00217500 | 2024-04-29 4:08PM EDT | 217.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 330 | 956 | 0.78% |
| GLD240510C00220000 | 2024-04-29 3:20PM EDT | 220.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 882 | 1,393 | 3.13% |
| GLD240510C00222500 | 2024-04-29 3:53PM EDT | 222.50 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1,362 | 2,051 | 3.13% |
| GLD240510C00225000 | 2024-04-29 4:08PM EDT | 225.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 520 | 1,858 | 6.25% |
| GLD240510C00227500 | 2024-04-29 3:45PM EDT | 227.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 182 | 961 | 6.25% |
| GLD240510C00230000 | 2024-04-29 2:53PM EDT | 230.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 107 | 1,439 | 6.25% |
| GLD240510C00232500 | 2024-04-29 2:43PM EDT | 232.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 695 | 12.50% |
| GLD240510C00235000 | 2024-04-26 3:38PM EDT | 235.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1,034 | 6,272 | 12.50% |
| GLD240510C00237500 | 2024-04-29 12:12PM EDT | 237.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 515 | 12.50% |
| GLD240510C00240000 | 2024-04-26 2:28PM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,001 | 2,079 | 12.50% |
| GLD240510C00242500 | 2024-04-29 3:45PM EDT | 242.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 25 | 12.50% |
| GLD240510C00245000 | 2024-04-25 2:09PM EDT | 245.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 4,585 | 12.50% |
| GLD240510C00247500 | 2024-04-26 10:32AM EDT | 247.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 843 | 12.50% |
| GLD240510C00250000 | 2024-04-29 9:30AM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 2,174 | 12.50% |
| GLD240510C00252500 | 2024-04-26 1:53PM EDT | 252.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 401 | 25.00% |
| GLD240510C00255000 | 2024-04-29 12:38PM EDT | 255.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 218 | 25.00% |
| GLD240510C00260000 | 2024-04-26 10:44AM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 55 | 25.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240510P00155000 | 2024-04-02 3:50PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 213 | 50.00% |
| GLD240510P00160000 | 2024-04-09 3:35PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| GLD240510P00180000 | 2024-04-25 3:53PM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 50 | 25.00% |
| GLD240510P00185000 | 2024-04-17 12:55PM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 25.00% |
| GLD240510P00186000 | 2024-04-23 2:36PM EDT | 186.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 25.00% |
| GLD240510P00187000 | 2024-04-15 2:31PM EDT | 187.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 25.00% |
| GLD240510P00187500 | 2024-04-26 3:59PM EDT | 187.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 140 | 111 | 12.50% |
| GLD240510P00188000 | 2024-04-26 3:59PM EDT | 188.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 140 | 157 | 12.50% |
| GLD240510P00189000 | 2024-04-19 3:42PM EDT | 189.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 12.50% |
| GLD240510P00190000 | 2024-04-25 1:35PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 12.50% |
| GLD240510P00191000 | 2024-04-26 1:08PM EDT | 191.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 12.50% |
| GLD240510P00192000 | 2024-04-26 2:18PM EDT | 192.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 12.50% |
| GLD240510P00192500 | 2024-04-24 3:48PM EDT | 192.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4,538 | 4,547 | 12.50% |
| GLD240510P00193000 | 2024-04-29 3:01PM EDT | 193.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 12.50% |
| GLD240510P00194000 | 2024-04-26 9:32AM EDT | 194.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 26 | 12.50% |
| GLD240510P00195000 | 2024-04-26 10:51AM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 202 | 12.50% |
| GLD240510P00195500 | 2024-04-25 11:45AM EDT | 195.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 12.50% |
| GLD240510P00196000 | 2024-04-22 9:54AM EDT | 196.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 148 | 12.50% |
| GLD240510P00196500 | 2024-04-25 3:04PM EDT | 196.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 36 | 12.50% |
| GLD240510P00197000 | 2024-04-26 2:18PM EDT | 197.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 247 | 12.50% |
| GLD240510P00197500 | 2024-04-29 10:08AM EDT | 197.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 509 | 12.50% |
| GLD240510P00198000 | 2024-04-26 9:37AM EDT | 198.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 12.50% |
| GLD240510P00198500 | 2024-04-26 2:42PM EDT | 198.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 110 | 12.50% |
| GLD240510P00199000 | 2024-04-26 9:53AM EDT | 199.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 97 | 12.50% |
| GLD240510P00199500 | 2024-04-26 12:40PM EDT | 199.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 14 | 199 | 12.50% |
| GLD240510P00200000 | 2024-04-29 3:58PM EDT | 200.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 1,429 | 12.50% |
| GLD240510P00202500 | 2024-04-29 3:26PM EDT | 202.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 17 | 4,646 | 6.25% |
| GLD240510P00205000 | 2024-04-29 3:58PM EDT | 205.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 72 | 1,800 | 6.25% |
| GLD240510P00207500 | 2024-04-29 3:34PM EDT | 207.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 64 | 2,064 | 6.25% |
| GLD240510P00210000 | 2024-04-29 3:50PM EDT | 210.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 253 | 2,213 | 3.13% |
| GLD240510P00212500 | 2024-04-29 3:24PM EDT | 212.50 | 1.06 | 0.00 | 0.00 | 0.00 | - | 68 | 830 | 3.13% |
| GLD240510P00215000 | 2024-04-29 3:55PM EDT | 215.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 129 | 2,041 | 0.78% |
| GLD240510P00217500 | 2024-04-29 3:55PM EDT | 217.50 | 3.14 | 0.00 | 0.00 | 0.00 | - | 156 | 576 | 0.00% |
| GLD240510P00220000 | 2024-04-29 1:10PM EDT | 220.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 7 | 429 | 0.00% |
| GLD240510P00222500 | 2024-04-29 3:41PM EDT | 222.50 | 6.92 | 0.00 | 0.00 | 0.00 | - | 25 | 408 | 0.00% |
| GLD240510P00225000 | 2024-04-29 10:25AM EDT | 225.00 | 9.02 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| GLD240510P00227500 | 2024-04-29 12:12PM EDT | 227.50 | 10.85 | 0.00 | 0.00 | 0.00 | - | 13 | 17 | 0.00% |
| GLD240510P00230000 | 2024-04-29 3:42PM EDT | 230.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 15 | 3 | 0.00% |
| GLD240510P00232500 | 2024-04-29 1:23PM EDT | 232.50 | 15.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GLD240510P00235000 | 2024-04-29 1:23PM EDT | 235.00 | 17.95 | 0.00 | 0.00 | 0.00 | - | 6 | 5 | 0.00% |
| GLD240510P00240000 | 2024-04-12 10:53AM EDT | 240.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GLD240510P00242500 | 2024-04-16 3:48PM EDT | 242.50 | 21.40 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.