SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:06PM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240531C00170000 | 2024-04-26 11:37AM EDT | 170.00 | 46.78 | 43.05 | 43.30 | 0.00 | - | 1 | 1 | 48.90% |
| GLD240531C00190000 | 2024-04-29 11:42AM EDT | 190.00 | 27.25 | 23.20 | 23.55 | 0.00 | - | 1 | 4 | 30.93% |
| GLD240531C00193000 | 2024-04-22 9:54AM EDT | 193.00 | 24.55 | 20.20 | 20.50 | 0.00 | - | 1 | 2 | 27.31% |
| GLD240531C00194000 | 2024-04-23 10:13AM EDT | 194.00 | 22.45 | 19.40 | 19.65 | 0.00 | - | 2 | 6 | 27.45% |
| GLD240531C00195000 | 2024-04-24 12:52PM EDT | 195.00 | 21.40 | 18.45 | 18.60 | 0.00 | - | 7 | 17 | 25.98% |
| GLD240531C00196000 | 2024-04-25 2:11PM EDT | 196.00 | 21.10 | 17.55 | 17.65 | 0.00 | - | 2 | 9 | 25.26% |
| GLD240531C00197000 | 2024-04-22 12:42PM EDT | 197.00 | 20.05 | 16.55 | 16.65 | 0.00 | - | 3 | 8 | 24.16% |
| GLD240531C00197500 | 2024-04-16 1:59PM EDT | 197.50 | 24.65 | 16.00 | 16.10 | 0.00 | - | - | 2 | 23.24% |
| GLD240531C00198000 | 2024-04-16 2:44PM EDT | 198.00 | 24.90 | 15.60 | 15.70 | 0.00 | - | 2 | 8 | 23.40% |
| GLD240531C00199000 | 2024-04-22 11:41AM EDT | 199.00 | 18.60 | 14.65 | 14.75 | 0.00 | - | 4 | 4 | 22.61% |
| GLD240531C00200000 | 2024-04-25 3:31PM EDT | 200.00 | 17.32 | 13.60 | 13.75 | 0.00 | - | 32 | 16 | 21.46% |
| GLD240531C00202500 | 2024-04-30 10:48AM EDT | 202.50 | 11.80 | 11.45 | 11.50 | -8.53 | -41.96% | 8 | 21 | 20.01% |
| GLD240531C00205000 | 2024-04-30 9:31AM EDT | 205.00 | 9.97 | 9.20 | 9.35 | -2.69 | -21.25% | 3 | 65 | 18.69% |
| GLD240531C00207500 | 2024-04-25 11:11AM EDT | 207.50 | 7.53 | 7.35 | 7.45 | -3.02 | -28.63% | 5 | 102 | 17.99% |
| GLD240531C00210000 | 2024-04-30 11:30AM EDT | 210.00 | 5.85 | 5.60 | 5.70 | -2.40 | -29.09% | 125 | 141 | 17.20% |
| GLD240531C00212500 | 2024-04-30 11:35AM EDT | 212.50 | 4.30 | 4.20 | 4.30 | -2.20 | -33.85% | 74 | 161 | 16.99% |
| GLD240531C00215000 | 2024-04-30 11:30AM EDT | 215.00 | 3.19 | 3.00 | 3.10 | -1.80 | -36.07% | 89 | 503 | 16.65% |
| GLD240531C00217500 | 2024-04-30 11:38AM EDT | 217.50 | 2.23 | 2.15 | 2.19 | -1.47 | -39.73% | 678 | 657 | 16.55% |
| GLD240531C00220000 | 2024-04-30 11:22AM EDT | 220.00 | 1.60 | 1.51 | 1.55 | -1.18 | -42.45% | 83 | 722 | 16.74% |
| GLD240531C00222500 | 2024-04-30 11:13AM EDT | 222.50 | 1.08 | 1.06 | 1.09 | -0.90 | -45.45% | 13 | 237 | 17.03% |
| GLD240531C00225000 | 2024-04-30 11:36AM EDT | 225.00 | 0.76 | 0.74 | 0.76 | -0.68 | -47.22% | 1,574 | 675 | 17.33% |
| GLD240531C00227500 | 2024-04-30 11:49AM EDT | 227.50 | 0.52 | 0.51 | 0.54 | -0.62 | -53.45% | 666 | 438 | 17.79% |
| GLD240531C00230000 | 2024-04-30 11:41AM EDT | 230.00 | 0.37 | 0.36 | 0.38 | -0.39 | -51.32% | 43 | 225 | 18.19% |
| GLD240531C00232500 | 2024-04-30 11:33AM EDT | 232.50 | 0.28 | 0.25 | 0.28 | -0.25 | -47.17% | 14 | 372 | 18.80% |
| GLD240531C00235000 | 2024-04-30 11:37AM EDT | 235.00 | 0.21 | 0.19 | 0.21 | -0.18 | -46.15% | 34 | 551 | 19.41% |
| GLD240531C00237500 | 2024-04-30 11:41AM EDT | 237.50 | 0.15 | 0.14 | 0.16 | -0.22 | -59.46% | 10 | 110 | 20.04% |
| GLD240531C00240000 | 2024-04-30 10:58AM EDT | 240.00 | 0.12 | 0.11 | 0.12 | -0.15 | -55.56% | 12 | 258 | 20.61% |
| GLD240531C00242500 | 2024-04-30 10:59AM EDT | 242.50 | 0.08 | 0.08 | 0.10 | -0.12 | -60.00% | 3 | 813 | 21.44% |
| GLD240531C00245000 | 2024-04-30 10:59AM EDT | 245.00 | 0.07 | 0.06 | 0.07 | -0.09 | -56.25% | 33 | 136 | 21.68% |
| GLD240531C00247500 | 2024-04-26 10:16AM EDT | 247.50 | 0.15 | 0.05 | 0.06 | 0.00 | - | 5 | 34 | 22.56% |
| GLD240531C00250000 | 2024-04-30 11:29AM EDT | 250.00 | 0.05 | 0.04 | 0.06 | -0.07 | -58.33% | 126 | 197 | 23.83% |
| GLD240531C00252500 | 2024-04-30 9:50AM EDT | 252.50 | 0.04 | 0.03 | 0.05 | -0.04 | -50.00% | 1 | 21 | 24.51% |
| GLD240531C00255000 | 2024-04-29 1:37PM EDT | 255.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 12.50% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240531P00170000 | 2024-04-22 1:16PM EDT | 170.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | - | 1 | 28.52% |
| GLD240531P00175000 | 2024-04-24 3:58PM EDT | 175.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| GLD240531P00180000 | 2024-04-30 11:14AM EDT | 180.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 5 | 2 | 22.85% |
| GLD240531P00185000 | 2024-04-29 3:25PM EDT | 185.00 | 0.02 | 0.03 | 0.04 | 0.00 | - | 1 | 13 | 20.12% |
| GLD240531P00190000 | 2024-04-30 9:59AM EDT | 190.00 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 1 | 16 | 17.68% |
| GLD240531P00192000 | 2024-04-25 3:31PM EDT | 192.00 | 0.06 | 0.07 | 0.08 | 0.00 | - | - | 1 | 16.94% |
| GLD240531P00193000 | 2024-04-12 10:17AM EDT | 193.00 | 0.12 | 0.08 | 0.09 | 0.00 | - | 10 | 11 | 16.50% |
| GLD240531P00195000 | 2024-04-29 3:25PM EDT | 195.00 | 0.06 | 0.11 | 0.12 | 0.00 | - | 2 | 13 | 15.77% |
| GLD240531P00196000 | 2024-04-22 9:54AM EDT | 196.00 | 0.16 | 0.13 | 0.15 | 0.00 | - | - | 1 | 15.60% |
| GLD240531P00197500 | 2024-04-30 10:59AM EDT | 197.50 | 0.19 | 0.18 | 0.19 | +0.11 | +137.50% | 2 | 22 | 15.09% |
| GLD240531P00199000 | 2024-04-30 10:48AM EDT | 199.00 | 0.22 | 0.24 | 0.26 | -0.07 | -24.14% | 1 | 12 | 14.80% |
| GLD240531P00200000 | 2024-04-30 11:13AM EDT | 200.00 | 0.31 | 0.30 | 0.32 | +0.18 | +138.46% | 96 | 182 | 14.60% |
| GLD240531P00202500 | 2024-04-30 11:00AM EDT | 202.50 | 0.54 | 0.51 | 0.53 | +0.28 | +107.69% | 16 | 764 | 14.15% |
| GLD240531P00205000 | 2024-04-30 11:13AM EDT | 205.00 | 0.89 | 0.86 | 0.89 | +0.44 | +97.78% | 74 | 700 | 13.88% |
| GLD240531P00207500 | 2024-04-30 11:43AM EDT | 207.50 | 1.42 | 1.40 | 1.45 | +0.67 | +89.33% | 33 | 352 | 13.71% |
| GLD240531P00210000 | 2024-04-30 11:38AM EDT | 210.00 | 2.20 | 2.22 | 2.24 | +1.15 | +109.52% | 560 | 735 | 13.51% |
| GLD240531P00212500 | 2024-04-30 10:50AM EDT | 212.50 | 3.15 | 3.25 | 3.35 | +1.22 | +63.21% | 33 | 851 | 13.49% |
| GLD240531P00215000 | 2024-04-30 10:59AM EDT | 215.00 | 4.80 | 4.65 | 4.70 | +1.93 | +67.25% | 34 | 618 | 13.26% |
| GLD240531P00217500 | 2024-04-30 11:28AM EDT | 217.50 | 6.20 | 6.35 | 6.45 | +2.00 | +47.62% | 16 | 153 | 13.54% |
| GLD240531P00220000 | 2024-04-30 9:42AM EDT | 220.00 | 8.23 | 8.20 | 8.35 | +2.48 | +43.13% | 6 | 142 | 13.43% |
| GLD240531P00222500 | 2024-04-30 9:59AM EDT | 222.50 | 9.47 | 10.35 | 10.45 | +1.90 | +25.10% | 5 | 260 | 13.29% |
| GLD240531P00225000 | 2024-04-29 3:20PM EDT | 225.00 | 9.45 | 12.60 | 12.70 | 0.00 | - | 75 | 162 | 13.14% |
| GLD240531P00227500 | 2024-04-30 9:42AM EDT | 227.50 | 13.77 | 14.95 | 15.05 | +2.04 | +17.39% | 2 | 8 | 12.79% |
| GLD240531P00230000 | 2024-04-24 10:15AM EDT | 230.00 | 15.53 | 17.40 | 17.50 | 0.00 | - | 1 | 23 | 13.23% |
| GLD240531P00237500 | 2024-04-19 11:02AM EDT | 237.50 | 16.40 | 24.80 | 25.05 | 0.00 | - | 1 | 0 | 19.14% |
| GLD240531P00242500 | 2024-04-16 10:25AM EDT | 242.50 | 23.60 | 29.85 | 30.05 | 0.00 | - | - | 0 | 22.12% |
| GLD240531P00245000 | 2024-04-16 3:48PM EDT | 245.00 | 23.95 | 32.30 | 32.60 | 0.00 | - | 121 | 0 | 24.85% |
| GLD240531P00247500 | 2024-04-17 4:06PM EDT | 247.50 | 27.89 | 34.85 | 35.05 | 0.00 | - | 310 | 0 | 24.95% |
| GLD240531P00250000 | 2024-04-17 4:06PM EDT | 250.00 | 30.39 | 37.35 | 37.60 | 0.00 | - | - | 0 | 27.74% |
| GLD240531P00252500 | 2024-04-15 2:59PM EDT | 252.50 | 32.50 | 39.85 | 40.05 | 0.00 | - | - | 0 | 27.64% |
© 2024 Yahoo. All rights reserved.