SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240628C00125000 | 2024-04-05 3:55PM EDT | 125.00 | 91.35 | 92.45 | 92.65 | 0.00 | - | 4 | 12 | 77.30% |
| GLD240628C00130000 | 2024-04-05 2:57PM EDT | 130.00 | 86.65 | 87.50 | 87.70 | 0.00 | - | 5 | 9 | 73.27% |
| GLD240628C00135000 | 2024-04-05 1:25PM EDT | 135.00 | 81.70 | 82.55 | 82.75 | 0.00 | - | 2 | 5 | 69.31% |
| GLD240628C00140000 | 2024-04-05 1:38PM EDT | 140.00 | 76.90 | 77.60 | 77.80 | 0.00 | - | 3 | 24 | 65.43% |
| GLD240628C00145000 | 2024-04-05 12:34PM EDT | 145.00 | 71.80 | 72.65 | 72.85 | 0.00 | - | 1 | 8 | 61.60% |
| GLD240628C00150000 | 2024-04-16 3:13PM EDT | 150.00 | 73.00 | 67.70 | 67.90 | 0.00 | - | 1 | 71 | 57.81% |
| GLD240628C00155000 | 2024-04-12 12:12PM EDT | 155.00 | 67.95 | 62.75 | 62.95 | 0.00 | - | 2 | 25 | 54.05% |
| GLD240628C00158000 | 2024-03-27 2:12PM EDT | 158.00 | 46.75 | 59.80 | 60.00 | 0.00 | - | 2 | 8 | 52.03% |
| GLD240628C00159000 | 2024-04-05 2:07PM EDT | 159.00 | 58.05 | 58.80 | 59.00 | 0.00 | - | 4 | 16 | 51.18% |
| GLD240628C00160000 | 2024-04-15 3:48PM EDT | 160.00 | 62.44 | 57.80 | 58.00 | 0.00 | - | 1 | 24 | 50.34% |
| GLD240628C00161000 | 2024-04-05 3:08PM EDT | 161.00 | 55.85 | 56.80 | 57.00 | 0.00 | - | 9 | 112 | 50.42% |
| GLD240628C00162000 | 2024-04-12 12:12PM EDT | 162.00 | 61.05 | 55.80 | 56.05 | 0.00 | - | 2 | 1 | 50.02% |
| GLD240628C00163000 | 2024-04-12 12:23PM EDT | 163.00 | 58.95 | 54.85 | 55.05 | 0.00 | - | 6 | 7 | 49.17% |
| GLD240628C00164000 | 2024-04-05 2:01PM EDT | 164.00 | 53.05 | 53.85 | 54.05 | 0.00 | - | 4 | 5 | 48.34% |
| GLD240628C00165000 | 2024-04-05 3:11PM EDT | 165.00 | 51.85 | 52.85 | 53.05 | 0.00 | - | 3 | 8 | 47.51% |
| GLD240628C00166000 | 2024-04-05 3:14PM EDT | 166.00 | 50.70 | 51.85 | 52.10 | 0.00 | - | 6 | 6 | 47.08% |
| GLD240628C00167000 | 2024-04-05 3:49PM EDT | 167.00 | 49.90 | 50.90 | 51.10 | 0.00 | - | 3 | 31 | 46.25% |
| GLD240628C00168000 | 2024-04-05 3:06PM EDT | 168.00 | 49.05 | 49.90 | 50.10 | 0.00 | - | 9 | 506 | 45.42% |
| GLD240628C00169000 | 2024-04-05 3:24PM EDT | 169.00 | 47.75 | 48.90 | 49.10 | 0.00 | - | 5 | 26 | 44.59% |
| GLD240628C00170000 | 2024-04-24 10:06AM EDT | 170.00 | 46.18 | 47.90 | 48.10 | 0.00 | - | 3 | 61 | 43.77% |
| GLD240628C00171000 | 2024-04-12 12:24PM EDT | 171.00 | 51.00 | 46.95 | 47.15 | 0.00 | - | 6 | 53 | 43.32% |
| GLD240628C00172000 | 2024-04-16 2:01PM EDT | 172.00 | 50.41 | 45.95 | 46.15 | 0.00 | - | 3 | 636 | 42.51% |
| GLD240628C00173000 | 2024-04-08 10:00AM EDT | 173.00 | 44.19 | 44.95 | 45.15 | 0.00 | - | 1 | 31 | 41.68% |
| GLD240628C00174000 | 2024-04-16 4:13PM EDT | 174.00 | 48.92 | 43.95 | 44.15 | 0.00 | - | 2 | 14 | 40.87% |
| GLD240628C00175000 | 2024-04-22 10:23AM EDT | 175.00 | 43.10 | 43.00 | 43.15 | 0.00 | - | 1 | 59 | 40.05% |
| GLD240628C00176000 | 2024-04-12 12:10PM EDT | 176.00 | 47.15 | 42.00 | 42.20 | 0.00 | - | 12 | 23 | 39.58% |
| GLD240628C00177000 | 2024-04-16 11:35AM EDT | 177.00 | 45.47 | 41.00 | 41.20 | 0.00 | - | 1 | 11 | 38.76% |
| GLD240628C00178000 | 2024-04-12 12:23PM EDT | 178.00 | 44.10 | 40.00 | 40.20 | 0.00 | - | 1 | 28 | 37.94% |
| GLD240628C00179000 | 2024-04-15 10:15AM EDT | 179.00 | 38.80 | 39.00 | 39.20 | 0.00 | - | 30 | 29 | 37.13% |
| GLD240628C00180000 | 2024-04-16 2:00PM EDT | 180.00 | 42.65 | 38.05 | 38.25 | 0.00 | - | 8 | 190 | 36.65% |
| GLD240628C00181000 | 2024-04-19 1:10PM EDT | 181.00 | 42.72 | 37.05 | 37.25 | 0.00 | - | 1 | 236 | 35.83% |
| GLD240628C00182000 | 2024-04-12 12:26PM EDT | 182.00 | 40.15 | 36.05 | 36.25 | 0.00 | - | 4 | 258 | 35.01% |
| GLD240628C00183000 | 2024-04-12 10:14AM EDT | 183.00 | 42.50 | 35.10 | 35.25 | 0.00 | - | 16 | 264 | 34.20% |
| GLD240628C00184000 | 2024-04-17 1:58PM EDT | 184.00 | 37.60 | 34.10 | 34.30 | 0.00 | - | 6 | 230 | 33.69% |
| GLD240628C00185000 | 2024-04-22 12:37PM EDT | 185.00 | 32.65 | 33.10 | 33.30 | 0.00 | - | 2 | 336 | 32.87% |
| GLD240628C00186000 | 2024-04-05 1:48PM EDT | 186.00 | 31.65 | 32.10 | 32.30 | 0.00 | - | 1 | 193 | 32.06% |
| GLD240628C00187000 | 2024-04-12 10:13AM EDT | 187.00 | 38.40 | 31.15 | 31.35 | 0.00 | - | 2 | 145 | 31.53% |
| GLD240628C00188000 | 2024-04-12 2:18PM EDT | 188.00 | 31.81 | 30.15 | 30.35 | 0.00 | - | 52 | 969 | 30.71% |
| GLD240628C00189000 | 2024-04-16 3:51PM EDT | 189.00 | 34.25 | 29.15 | 29.35 | 0.00 | - | 124 | 681 | 29.88% |
| GLD240628C00190000 | 2024-04-26 4:02PM EDT | 190.00 | 28.30 | 28.20 | 28.40 | +0.90 | +3.28% | 46 | 478 | 29.33% |
| GLD240628C00191000 | 2024-04-23 3:19PM EDT | 191.00 | 26.13 | 27.20 | 27.40 | 0.00 | - | 5 | 319 | 28.52% |
| GLD240628C00192000 | 2024-04-12 2:18PM EDT | 192.00 | 28.06 | 26.25 | 26.45 | 0.00 | - | 3 | 245 | 27.94% |
| GLD240628C00193000 | 2024-04-23 11:46AM EDT | 193.00 | 23.80 | 25.25 | 25.45 | 0.00 | - | 1 | 428 | 27.11% |
| GLD240628C00194000 | 2024-04-25 11:38AM EDT | 194.00 | 23.72 | 24.30 | 24.50 | 0.00 | - | 1 | 158 | 26.53% |
| GLD240628C00195000 | 2024-04-17 10:11AM EDT | 195.00 | 28.54 | 23.35 | 23.55 | 0.00 | - | 1 | 430 | 25.92% |
| GLD240628C00196000 | 2024-04-12 12:47PM EDT | 196.00 | 25.10 | 22.40 | 22.55 | 0.00 | - | 11 | 346 | 25.08% |
| GLD240628C00197000 | 2024-04-22 2:19PM EDT | 197.00 | 20.69 | 21.45 | 21.60 | 0.00 | - | 2 | 366 | 24.46% |
| GLD240628C00198000 | 2024-04-18 2:28PM EDT | 198.00 | 24.70 | 20.50 | 20.65 | 0.00 | - | 1 | 229 | 23.83% |
| GLD240628C00199000 | 2024-04-25 2:14PM EDT | 199.00 | 19.20 | 19.55 | 19.75 | 0.00 | - | 3 | 1,619 | 23.39% |
| GLD240628C00200000 | 2024-04-26 2:18PM EDT | 200.00 | 18.61 | 18.60 | 18.80 | +0.16 | +0.87% | 9 | 1,151 | 22.72% |
| GLD240628C00205000 | 2024-04-26 2:39PM EDT | 205.00 | 14.25 | 14.20 | 14.35 | +0.45 | +3.26% | 3 | 2,615 | 20.25% |
| GLD240628C00210000 | 2024-04-26 3:21PM EDT | 210.00 | 10.15 | 10.25 | 10.40 | +0.15 | +1.50% | 16 | 1,246 | 18.57% |
| GLD240628C00215000 | 2024-04-26 3:45PM EDT | 215.00 | 7.09 | 7.05 | 7.15 | +0.29 | +4.26% | 350 | 1,724 | 17.63% |
| GLD240628C00220000 | 2024-04-26 2:57PM EDT | 220.00 | 4.80 | 4.70 | 4.80 | +0.20 | +4.35% | 384 | 5,523 | 17.54% |
| GLD240628C00225000 | 2024-04-26 3:56PM EDT | 225.00 | 3.15 | 3.05 | 3.15 | +0.15 | +5.00% | 117 | 2,973 | 17.76% |
| GLD240628C00230000 | 2024-04-26 3:33PM EDT | 230.00 | 2.00 | 2.01 | 2.06 | +0.04 | +2.04% | 31 | 3,046 | 18.22% |
| GLD240628C00235000 | 2024-04-26 2:44PM EDT | 235.00 | 1.34 | 1.30 | 1.35 | -0.01 | -0.74% | 27 | 1,789 | 18.79% |
| GLD240628C00240000 | 2024-04-26 2:44PM EDT | 240.00 | 0.90 | 0.86 | 0.90 | +0.02 | +2.27% | 111 | 2,187 | 19.47% |
| GLD240628C00245000 | 2024-04-26 3:01PM EDT | 245.00 | 0.60 | 0.58 | 0.61 | +0.01 | +1.69% | 37 | 1,551 | 20.19% |
| GLD240628C00250000 | 2024-04-25 3:49PM EDT | 250.00 | 0.42 | 0.40 | 0.43 | 0.00 | - | 2 | 2,111 | 21.05% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240628P00125000 | 2024-02-14 2:17PM EDT | 125.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 22 | 46.48% |
| GLD240628P00130000 | 2024-04-08 9:33AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 489 | 40.63% |
| GLD240628P00135000 | 2024-02-22 2:28PM EDT | 135.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 2 | 15 | 41.80% |
| GLD240628P00140000 | 2024-04-18 2:18PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 109 | 516 | 35.16% |
| GLD240628P00145000 | 2024-03-07 2:27PM EDT | 145.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 2 | 148 | 34.77% |
| GLD240628P00150000 | 2024-03-20 2:22PM EDT | 150.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 2 | 13 | 32.03% |
| GLD240628P00155000 | 2024-04-11 12:07PM EDT | 155.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 50 | 114 | 29.30% |
| GLD240628P00158000 | 2024-04-03 12:49PM EDT | 158.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 2 | 78 | 27.74% |
| GLD240628P00159000 | 2024-04-05 11:12AM EDT | 159.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 3 | 22 | 27.34% |
| GLD240628P00160000 | 2024-04-04 2:11PM EDT | 160.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 17 | 518 | 26.76% |
| GLD240628P00161000 | 2023-12-11 1:27PM EDT | 161.00 | 0.67 | 0.21 | 0.24 | 0.00 | - | 9 | 237 | 35.84% |
| GLD240628P00162000 | 2024-04-11 12:08PM EDT | 162.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1,050 | 1,055 | 25.78% |
| GLD240628P00163000 | 2024-04-24 9:43AM EDT | 163.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 295 | 1,246 | 26.37% |
| GLD240628P00164000 | 2024-04-24 9:43AM EDT | 164.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 295 | 548 | 25.78% |
| GLD240628P00165000 | 2024-03-20 9:33AM EDT | 165.00 | 0.07 | 0.03 | 0.04 | 0.00 | - | 63 | 491 | 26.17% |
| GLD240628P00166000 | 2024-03-21 10:05AM EDT | 166.00 | 0.07 | 0.03 | 0.04 | 0.00 | - | 67 | 74 | 25.59% |
| GLD240628P00167000 | 2024-03-26 9:59AM EDT | 167.00 | 0.06 | 0.02 | 0.03 | 0.00 | - | 154 | 263 | 24.22% |
| GLD240628P00168000 | 2024-03-26 9:59AM EDT | 168.00 | 0.06 | 0.03 | 0.04 | 0.00 | - | 5 | 2,180 | 24.61% |
| GLD240628P00169000 | 2024-04-24 9:56AM EDT | 169.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 1 | 1,572 | 23.24% |
| GLD240628P00170000 | 2024-04-22 12:47PM EDT | 170.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 5 | 2,859 | 23.54% |
| GLD240628P00171000 | 2024-04-17 3:24PM EDT | 171.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 2 | 5,951 | 23.05% |
| GLD240628P00172000 | 2024-04-25 3:04PM EDT | 172.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 16 | 928 | 22.46% |
| GLD240628P00173000 | 2024-04-19 2:26PM EDT | 173.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 7 | 3,878 | 21.97% |
| GLD240628P00174000 | 2024-04-25 3:32PM EDT | 174.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1 | 5,012 | 21.49% |
| GLD240628P00175000 | 2024-04-26 3:07PM EDT | 175.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 34 | 87 | 21.00% |
| GLD240628P00176000 | 2024-04-17 9:30AM EDT | 176.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 2 | 462 | 21.09% |
| GLD240628P00177000 | 2024-03-01 4:35PM EDT | 177.00 | 0.37 | 0.08 | 0.11 | 0.00 | - | 4 | 251 | 22.80% |
| GLD240628P00178000 | 2024-02-27 1:32PM EDT | 178.00 | 0.67 | 0.09 | 0.12 | 0.00 | - | 1 | 25 | 22.56% |
| GLD240628P00179000 | 2024-03-11 10:36AM EDT | 179.00 | 0.26 | 0.08 | 0.09 | 0.00 | - | 1 | 84 | 21.09% |
| GLD240628P00180000 | 2024-04-23 10:39AM EDT | 180.00 | 0.09 | 0.05 | 0.06 | 0.00 | - | 25 | 733 | 19.43% |
| GLD240628P00181000 | 2024-04-10 11:01AM EDT | 181.00 | 0.10 | 0.05 | 0.06 | 0.00 | - | 100 | 456 | 18.95% |
| GLD240628P00182000 | 2024-04-08 9:30AM EDT | 182.00 | 0.12 | 0.05 | 0.06 | 0.00 | - | 55 | 436 | 18.46% |
| GLD240628P00183000 | 2024-04-12 3:55PM EDT | 183.00 | 0.16 | 0.05 | 0.07 | 0.00 | - | 38 | 1,144 | 18.26% |
| GLD240628P00184000 | 2024-04-19 3:17PM EDT | 184.00 | 0.09 | 0.06 | 0.07 | 0.00 | - | 7 | 3,726 | 17.77% |
| GLD240628P00185000 | 2024-04-22 2:27PM EDT | 185.00 | 0.12 | 0.06 | 0.08 | 0.00 | - | 1 | 739 | 17.58% |
| GLD240628P00186000 | 2024-04-22 10:55AM EDT | 186.00 | 0.13 | 0.07 | 0.08 | 0.00 | - | 9 | 449 | 17.09% |
| GLD240628P00187000 | 2024-04-18 9:30AM EDT | 187.00 | 0.13 | 0.08 | 0.09 | 0.00 | - | 1 | 551 | 16.80% |
| GLD240628P00188000 | 2024-04-08 9:30AM EDT | 188.00 | 0.18 | 0.08 | 0.10 | 0.00 | - | 2 | 151 | 16.55% |
| GLD240628P00189000 | 2024-03-28 11:19AM EDT | 189.00 | 0.39 | 0.09 | 0.11 | 0.00 | - | 4 | 478 | 16.26% |
| GLD240628P00190000 | 2024-04-26 9:30AM EDT | 190.00 | 0.13 | 0.10 | 0.12 | -0.06 | -31.58% | 7 | 665 | 15.92% |
| GLD240628P00191000 | 2024-04-18 9:30AM EDT | 191.00 | 0.17 | 0.12 | 0.14 | 0.00 | - | 1 | 734 | 15.77% |
| GLD240628P00192000 | 2024-04-26 9:35AM EDT | 192.00 | 0.15 | 0.13 | 0.15 | -0.06 | -28.57% | 25 | 155 | 15.41% |
| GLD240628P00193000 | 2024-04-22 9:37AM EDT | 193.00 | 0.26 | 0.15 | 0.17 | 0.00 | - | 6 | 135 | 15.19% |
| GLD240628P00194000 | 2024-04-23 11:04AM EDT | 194.00 | 0.32 | 0.17 | 0.20 | 0.00 | - | 6 | 312 | 15.04% |
| GLD240628P00195000 | 2024-04-26 1:31PM EDT | 195.00 | 0.21 | 0.20 | 0.22 | -0.10 | -32.26% | 1 | 813 | 14.72% |
| GLD240628P00196000 | 2024-04-26 11:48AM EDT | 196.00 | 0.24 | 0.23 | 0.26 | -0.12 | -33.33% | 10 | 423 | 14.62% |
| GLD240628P00197000 | 2024-04-25 10:32AM EDT | 197.00 | 0.28 | 0.27 | 0.29 | -0.08 | -22.22% | 10 | 113 | 14.33% |
| GLD240628P00198000 | 2024-04-24 2:17PM EDT | 198.00 | 0.33 | 0.31 | 0.34 | -0.11 | -25.00% | 1 | 562 | 14.21% |
| GLD240628P00199000 | 2024-04-23 10:02AM EDT | 199.00 | 0.57 | 0.36 | 0.40 | 0.00 | - | 51 | 1,007 | 14.10% |
| GLD240628P00200000 | 2024-04-26 1:54PM EDT | 200.00 | 0.44 | 0.43 | 0.46 | -0.16 | -26.67% | 129 | 6,510 | 13.92% |
| GLD240628P00205000 | 2024-04-26 10:59AM EDT | 205.00 | 1.03 | 0.95 | 0.98 | -0.05 | -4.63% | 136 | 5,705 | 13.33% |
| GLD240628P00210000 | 2024-04-26 2:51PM EDT | 210.00 | 2.00 | 1.96 | 2.03 | -0.20 | -9.09% | 28 | 2,556 | 13.03% |
| GLD240628P00215000 | 2024-04-26 2:50PM EDT | 215.00 | 3.80 | 3.80 | 3.90 | -0.45 | -10.59% | 55 | 1,770 | 13.05% |
| GLD240628P00220000 | 2024-04-26 2:03PM EDT | 220.00 | 6.65 | 6.45 | 6.60 | -0.32 | -4.59% | 18 | 1,391 | 13.05% |
| GLD240628P00225000 | 2024-04-25 10:16AM EDT | 225.00 | 10.25 | 9.95 | 10.10 | -1.19 | -10.40% | 1 | 334 | 13.10% |
| GLD240628P00230000 | 2024-04-18 12:46PM EDT | 230.00 | 11.10 | 14.05 | 14.25 | 0.00 | - | 3 | 111 | 13.31% |
| GLD240628P00235000 | 2024-04-24 11:19AM EDT | 235.00 | 19.25 | 18.60 | 18.75 | 0.00 | - | 1 | 96 | 13.18% |
| GLD240628P00240000 | 2024-04-15 1:06PM EDT | 240.00 | 22.40 | 23.40 | 23.60 | 0.00 | - | 6 | 0 | 14.19% |
| GLD240628P00245000 | 2024-04-16 2:25PM EDT | 245.00 | 24.40 | 28.35 | 28.55 | 0.00 | - | 12 | 0 | 15.75% |
| GLD240628P00250000 | 2024-04-22 11:32AM EDT | 250.00 | 33.70 | 33.35 | 33.55 | 0.00 | - | 1 | 0 | 17.82% |
© 2024 Yahoo. All rights reserved.