SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240920C00075000 | 2024-07-23 11:06AM EDT | 75.00 | 147.83 | 146.00 | 146.20 | 0.00 | - | 10 | 53 | 133.50% |
| GLD240920C00080000 | 2023-10-02 1:29PM EDT | 80.00 | 93.16 | 104.30 | 109.00 | 0.00 | - | 2 | 57 | 0.00% |
| GLD240920C00082000 | 2024-05-03 10:18AM EDT | 82.00 | 131.20 | 134.35 | 134.70 | 0.00 | - | 1 | 1 | 0.00% |
| GLD240920C00083000 | 2023-09-22 9:49AM EDT | 83.00 | 99.19 | 103.50 | 104.35 | 0.00 | - | - | 1 | 0.00% |
| GLD240920C00085000 | 2024-07-09 11:15AM EDT | 85.00 | 133.32 | 136.10 | 136.30 | 0.00 | - | 5 | 9 | 122.66% |
| GLD240920C00090000 | 2024-02-20 11:01AM EDT | 90.00 | 100.25 | 113.65 | 114.30 | 0.00 | - | 1 | 1 | 0.00% |
| GLD240920C00095000 | 2023-06-23 9:58AM EDT | 95.00 | 89.63 | 91.70 | 92.35 | 0.00 | - | 2 | 1 | 0.00% |
| GLD240920C00100000 | 2024-04-23 9:43AM EDT | 100.00 | 116.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GLD240920C00105000 | 2024-02-20 1:16PM EDT | 105.00 | 85.46 | 99.05 | 99.70 | 0.00 | - | 1 | 2 | 0.00% |
| GLD240920C00110000 | 2023-09-14 1:26PM EDT | 110.00 | 72.66 | 73.20 | 74.05 | 0.00 | - | 4 | 4 | 0.00% |
| GLD240920C00115000 | 2023-09-14 1:27PM EDT | 115.00 | 67.91 | 68.50 | 69.30 | 0.00 | - | 2 | 13 | 0.00% |
| GLD240920C00120000 | 2024-06-20 3:22PM EDT | 120.00 | 99.59 | 102.70 | 102.95 | 0.00 | - | 1 | 11 | 107.06% |
| GLD240920C00125000 | 2023-09-22 12:26PM EDT | 125.00 | 59.67 | 63.70 | 64.50 | 0.00 | - | 4 | 38 | 0.00% |
| GLD240920C00130000 | 2023-06-30 11:59AM EDT | 130.00 | 55.84 | 58.75 | 59.80 | 0.00 | - | 2 | 3 | 0.00% |
| GLD240920C00135000 | 2023-10-25 12:17PM EDT | 135.00 | 54.93 | 55.20 | 56.10 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240920C00140000 | 2024-06-20 3:18PM EDT | 140.00 | 80.00 | 82.90 | 83.15 | 0.00 | - | 1 | 37 | 85.97% |
| GLD240920C00145000 | 2024-07-01 1:05PM EDT | 145.00 | 71.88 | 76.60 | 76.80 | 0.00 | - | 1 | 59 | 66.77% |
| GLD240920C00146000 | 2023-06-30 11:57AM EDT | 146.00 | 41.46 | 44.00 | 45.20 | 0.00 | - | 70 | 77 | 0.00% |
| GLD240920C00147000 | 2023-07-07 9:37AM EDT | 147.00 | 40.76 | 41.90 | 42.25 | 0.00 | - | 76 | 73 | 0.00% |
| GLD240920C00148000 | 2024-03-07 12:16PM EDT | 148.00 | 55.20 | 70.10 | 70.60 | 0.00 | - | 5 | 58 | 0.00% |
| GLD240920C00149000 | 2024-03-08 2:52PM EDT | 149.00 | 56.62 | 69.15 | 69.60 | 0.00 | - | 3 | 43 | 0.00% |
| GLD240920C00150000 | 2024-07-15 2:53PM EDT | 150.00 | 75.49 | 71.65 | 71.85 | 0.00 | - | 3 | 91 | 62.87% |
| GLD240920C00151000 | 2024-03-07 12:17PM EDT | 151.00 | 52.35 | 67.20 | 67.65 | 0.00 | - | 1 | 182 | 0.00% |
| GLD240920C00152000 | 2023-10-19 1:22PM EDT | 152.00 | 38.15 | 37.80 | 38.50 | 0.00 | - | 1 | 292 | 0.00% |
| GLD240920C00153000 | 2023-07-10 10:41AM EDT | 153.00 | 35.51 | 34.45 | 35.10 | 0.00 | - | 4 | 105 | 0.00% |
| GLD240920C00154000 | 2023-07-07 9:40AM EDT | 154.00 | 35.16 | 35.70 | 36.10 | 0.00 | - | 2 | 63 | 0.00% |
| GLD240920C00155000 | 2024-03-07 12:18PM EDT | 155.00 | 48.60 | 63.30 | 63.75 | 0.00 | - | 1 | 121 | 0.00% |
| GLD240920C00156000 | 2023-07-07 9:38AM EDT | 156.00 | 33.26 | 34.00 | 34.40 | 0.00 | - | 2 | 3 | 0.00% |
| GLD240920C00158000 | 2024-01-17 12:17PM EDT | 158.00 | 33.69 | 32.95 | 33.55 | 0.00 | - | - | 13 | 0.00% |
| GLD240920C00159000 | 2023-09-01 9:32AM EDT | 159.00 | 31.25 | 21.60 | 22.60 | 0.00 | - | 1 | 1 | 0.00% |
| GLD240920C00160000 | 2024-07-26 3:54PM EDT | 160.00 | 61.70 | 61.75 | 61.95 | +3.90 | +6.75% | 1 | 20 | 55.14% |
| GLD240920C00161000 | 2024-06-20 3:32PM EDT | 161.00 | 59.18 | 62.10 | 62.35 | 0.00 | - | 1 | 11 | 65.85% |
| GLD240920C00163000 | 2024-01-11 1:57PM EDT | 163.00 | 29.50 | 29.70 | 29.85 | 0.00 | - | - | 6 | 0.00% |
| GLD240920C00164000 | 2024-06-20 3:24PM EDT | 164.00 | 56.25 | 59.15 | 59.40 | 0.00 | - | 1 | 44 | 63.23% |
| GLD240920C00165000 | 2024-07-08 10:20AM EDT | 165.00 | 56.75 | 56.80 | 57.00 | +0.45 | +0.80% | 1 | 45 | 51.32% |
| GLD240920C00166000 | 2024-07-15 3:34PM EDT | 166.00 | 59.57 | 55.80 | 56.00 | 0.00 | - | 1 | 12 | 50.46% |
| GLD240920C00168000 | 2024-06-05 10:51AM EDT | 168.00 | 51.65 | 53.75 | 53.90 | 0.00 | - | 23 | 28 | 48.78% |
| GLD240920C00169000 | 2024-02-14 11:14AM EDT | 169.00 | 20.92 | 35.75 | 35.85 | 0.00 | - | 1 | 4 | 0.00% |
| GLD240920C00170000 | 2024-07-26 10:44AM EDT | 170.00 | 52.02 | 51.85 | 52.05 | +2.67 | +5.41% | 1 | 552 | 48.40% |
| GLD240920C00171000 | 2024-02-16 11:00AM EDT | 171.00 | 20.05 | 33.10 | 33.60 | 0.00 | - | 4 | 5 | 0.00% |
| GLD240920C00172000 | 2024-05-14 2:07PM EDT | 172.00 | 49.27 | 43.20 | 43.40 | 0.00 | - | 5 | 598 | 0.00% |
| GLD240920C00173000 | 2024-05-20 10:00AM EDT | 173.00 | 54.00 | 44.75 | 45.00 | 0.00 | - | 1 | 27 | 0.00% |
| GLD240920C00174000 | 2024-07-16 12:55PM EDT | 174.00 | 55.13 | 47.90 | 48.10 | 0.00 | - | 2 | 23 | 45.40% |
| GLD240920C00175000 | 2024-07-12 9:31AM EDT | 175.00 | 47.07 | 46.90 | 47.10 | -1.88 | -3.84% | 4 | 226 | 44.56% |
| GLD240920C00176000 | 2024-07-01 1:48PM EDT | 176.00 | 41.44 | 45.90 | 46.10 | 0.00 | - | 1 | 13 | 43.70% |
| GLD240920C00177000 | 2024-06-21 9:59AM EDT | 177.00 | 41.68 | 46.30 | 46.50 | 0.00 | - | 2 | 53 | 51.50% |
| GLD240920C00178000 | 2024-06-14 10:18AM EDT | 178.00 | 40.19 | 46.70 | 46.90 | 0.00 | - | 1 | 26 | 58.12% |
| GLD240920C00179000 | 2024-02-14 10:52AM EDT | 179.00 | 13.00 | 26.30 | 26.40 | 0.00 | - | 1 | 7 | 0.00% |
| GLD240920C00180000 | 2024-07-19 10:25AM EDT | 180.00 | 43.75 | 41.95 | 42.15 | 0.00 | - | 1 | 348 | 40.71% |
| GLD240920C00181000 | 2024-07-05 10:11AM EDT | 181.00 | 40.65 | 40.95 | 41.15 | 0.00 | - | 2 | 2,020 | 39.87% |
| GLD240920C00182000 | 2024-07-25 11:37AM EDT | 182.00 | 38.18 | 39.95 | 40.15 | 0.00 | - | 4 | 23 | 39.03% |
| GLD240920C00183000 | 2024-07-23 9:51AM EDT | 183.00 | 40.68 | 38.95 | 39.20 | 0.00 | - | 1 | 55 | 38.54% |
| GLD240920C00184000 | 2024-07-19 3:44PM EDT | 184.00 | 39.58 | 38.00 | 38.20 | 0.00 | - | 1 | 872 | 37.70% |
| GLD240920C00185000 | 2024-07-26 9:32AM EDT | 185.00 | 37.42 | 37.00 | 37.20 | +3.18 | +9.29% | 12 | 1,187 | 36.85% |
| GLD240920C00186000 | 2024-06-21 11:59AM EDT | 186.00 | 31.75 | 37.40 | 37.65 | 0.00 | - | 7 | 31 | 44.33% |
| GLD240920C00187000 | 2024-07-16 2:54PM EDT | 187.00 | 42.79 | 35.00 | 35.20 | 0.00 | - | 3 | 263 | 35.18% |
| GLD240920C00188000 | 2024-07-19 12:30PM EDT | 188.00 | 35.85 | 34.00 | 34.25 | 0.00 | - | 1 | 481 | 34.66% |
| GLD240920C00189000 | 2024-07-09 2:50PM EDT | 189.00 | 31.75 | 33.05 | 33.25 | 0.00 | - | 2 | 545 | 33.83% |
| GLD240920C00190000 | 2024-07-19 2:15PM EDT | 190.00 | 33.47 | 32.05 | 32.25 | 0.00 | - | 2 | 709 | 32.98% |
| GLD240920C00191000 | 2024-07-01 11:43AM EDT | 191.00 | 26.45 | 31.05 | 31.25 | 0.00 | - | 1 | 827 | 32.14% |
| GLD240920C00192000 | 2024-07-19 1:09PM EDT | 192.00 | 31.61 | 30.05 | 30.30 | 0.00 | - | 2 | 3,467 | 31.59% |
| GLD240920C00193000 | 2024-07-09 11:54AM EDT | 193.00 | 27.25 | 29.10 | 29.30 | 0.00 | - | 1 | 787 | 30.75% |
| GLD240920C00194000 | 2024-07-25 1:15PM EDT | 194.00 | 26.17 | 28.10 | 28.30 | 0.00 | - | 2 | 305 | 29.91% |
| GLD240920C00195000 | 2024-07-25 3:29PM EDT | 195.00 | 25.15 | 27.10 | 27.30 | 0.00 | - | 60 | 9,032 | 29.07% |
| GLD240920C00196000 | 2024-07-25 3:30PM EDT | 196.00 | 24.33 | 26.15 | 26.35 | 0.00 | - | 10 | 134 | 28.49% |
| GLD240920C00197000 | 2024-07-16 2:12PM EDT | 197.00 | 33.04 | 25.15 | 25.35 | 0.00 | - | 1 | 3,865 | 27.64% |
| GLD240920C00198000 | 2024-07-26 11:41AM EDT | 198.00 | 24.28 | 24.20 | 24.40 | +2.53 | +11.63% | 1 | 869 | 27.04% |
| GLD240920C00199000 | 2024-07-25 12:06PM EDT | 199.00 | 20.95 | 23.20 | 23.40 | 0.00 | - | 2 | 624 | 26.18% |
| GLD240920C00200000 | 2024-07-26 1:54PM EDT | 200.00 | 22.25 | 22.25 | 22.45 | +2.55 | +12.94% | 2,573 | 7,805 | 25.56% |
| GLD240920C00205000 | 2024-07-26 12:33PM EDT | 205.00 | 17.76 | 17.50 | 17.70 | +2.00 | +12.69% | 4 | 6,955 | 22.27% |
| GLD240920C00210000 | 2024-07-26 2:25PM EDT | 210.00 | 13.00 | 13.05 | 13.20 | +1.55 | +13.54% | 65 | 23,256 | 19.50% |
| GLD240920C00211000 | 2024-07-25 1:23PM EDT | 211.00 | 10.43 | 12.20 | 12.35 | 0.00 | - | 7 | 17 | 19.03% |
| GLD240920C00212000 | 2024-07-26 3:57PM EDT | 212.00 | 11.45 | 11.40 | 11.55 | +1.79 | +18.53% | 197 | 2,882 | 18.70% |
| GLD240920C00213000 | 2024-07-26 3:45PM EDT | 213.00 | 10.65 | 10.60 | 10.75 | +1.74 | +19.53% | 1 | 37 | 18.31% |
| GLD240920C00214000 | 2024-07-25 2:32PM EDT | 214.00 | 8.27 | 9.85 | 10.00 | 0.00 | - | 17 | 72 | 18.02% |
| GLD240920C00215000 | 2024-07-26 1:31PM EDT | 215.00 | 9.00 | 9.15 | 9.25 | +1.15 | +14.65% | 53 | 14,116 | 17.69% |
| GLD240920C00216000 | 2024-07-26 3:28PM EDT | 216.00 | 8.55 | 8.45 | 8.60 | +1.31 | +18.09% | 4 | 142 | 17.60% |
| GLD240920C00217000 | 2024-07-26 3:39PM EDT | 217.00 | 7.77 | 7.75 | 7.90 | +1.57 | +25.32% | 52 | 123 | 17.28% |
| GLD240920C00218000 | 2024-07-26 2:09PM EDT | 218.00 | 7.09 | 7.15 | 7.30 | +1.04 | +17.19% | 23 | 574 | 17.19% |
| GLD240920C00219000 | 2024-07-26 1:58PM EDT | 219.00 | 6.51 | 6.55 | 6.70 | +1.06 | +19.45% | 93 | 219 | 17.02% |
| GLD240920C00220000 | 2024-07-26 3:57PM EDT | 220.00 | 6.08 | 6.05 | 6.15 | +1.03 | +20.40% | 2,343 | 20,587 | 16.93% |
| GLD240920C00221000 | 2024-07-26 1:04PM EDT | 221.00 | 5.65 | 5.50 | 5.60 | +1.05 | +22.83% | 130 | 194 | 16.76% |
| GLD240920C00222000 | 2024-07-26 1:26PM EDT | 222.00 | 4.95 | 5.00 | 5.10 | +0.73 | +17.30% | 421 | 571 | 16.65% |
| GLD240920C00223000 | 2024-07-26 3:23PM EDT | 223.00 | 4.60 | 4.55 | 4.65 | +0.75 | +19.48% | 220 | 272 | 16.61% |
| GLD240920C00224000 | 2024-07-26 2:56PM EDT | 224.00 | 4.15 | 4.15 | 4.25 | +0.75 | +22.06% | 131 | 506 | 16.63% |
| GLD240920C00225000 | 2024-07-26 4:07PM EDT | 225.00 | 3.90 | 3.75 | 3.85 | +0.80 | +25.81% | 1,398 | 25,112 | 16.58% |
| GLD240920C00226000 | 2024-07-26 1:39PM EDT | 226.00 | 3.39 | 3.40 | 3.50 | +0.68 | +25.09% | 38 | 2,588 | 16.60% |
| GLD240920C00227000 | 2024-07-26 9:30AM EDT | 227.00 | 3.10 | 3.10 | 3.20 | +0.62 | +25.00% | 9 | 653 | 16.70% |
| GLD240920C00228000 | 2024-07-26 3:19PM EDT | 228.00 | 2.78 | 2.81 | 2.86 | +0.46 | +19.83% | 42 | 815 | 16.60% |
| GLD240920C00229000 | 2024-07-26 3:56PM EDT | 229.00 | 2.54 | 2.54 | 2.59 | +0.49 | +23.90% | 498 | 4,243 | 16.65% |
| GLD240920C00230000 | 2024-07-26 4:10PM EDT | 230.00 | 2.37 | 2.30 | 2.34 | +0.47 | +24.74% | 2,757 | 38,848 | 16.69% |
| GLD240920C00231000 | 2024-07-26 1:39PM EDT | 231.00 | 1.99 | 2.07 | 2.11 | +0.42 | +26.75% | 96 | 6,302 | 16.72% |
| GLD240920C00232000 | 2024-07-26 11:14AM EDT | 232.00 | 1.84 | 1.86 | 1.90 | +0.35 | +23.49% | 157 | 755 | 16.77% |
| GLD240920C00233000 | 2024-07-26 10:41AM EDT | 233.00 | 1.75 | 1.67 | 1.71 | +0.38 | +27.74% | 5 | 924 | 16.82% |
| GLD240920C00234000 | 2024-07-26 10:57AM EDT | 234.00 | 1.50 | 1.50 | 1.54 | +0.25 | +20.00% | 4 | 406 | 16.90% |
| GLD240920C00235000 | 2024-07-26 3:59PM EDT | 235.00 | 1.36 | 1.34 | 1.38 | +0.26 | +23.64% | 285 | 12,089 | 16.93% |
| GLD240920C00236000 | 2024-07-26 10:50AM EDT | 236.00 | 1.28 | 1.20 | 1.24 | +0.36 | +39.13% | 11 | 297 | 17.01% |
| GLD240920C00237000 | 2024-07-26 10:02AM EDT | 237.00 | 1.14 | 1.08 | 1.11 | +0.17 | +17.53% | 3 | 164 | 17.06% |
| GLD240920C00238000 | 2024-07-26 3:59PM EDT | 238.00 | 0.98 | 0.97 | 1.00 | +0.27 | +38.03% | 8 | 489 | 17.15% |
| GLD240920C00239000 | 2024-07-25 1:28PM EDT | 239.00 | 0.94 | 0.87 | 0.90 | +0.29 | +44.62% | 6 | 153 | 17.25% |
| GLD240920C00240000 | 2024-07-26 4:05PM EDT | 240.00 | 0.80 | 0.78 | 0.81 | +0.16 | +25.00% | 337 | 34,296 | 17.35% |
| GLD240920C00241000 | 2024-07-26 12:46PM EDT | 241.00 | 0.77 | 0.70 | 0.72 | +0.17 | +28.33% | 2 | 391 | 17.38% |
| GLD240920C00242000 | 2024-07-26 11:08AM EDT | 242.00 | 0.65 | 0.62 | 0.65 | +0.07 | +12.07% | 22 | 312 | 17.51% |
| GLD240920C00243000 | 2024-07-26 12:52PM EDT | 243.00 | 0.63 | 0.56 | 0.59 | +0.12 | +23.53% | 3 | 377 | 17.64% |
| GLD240920C00244000 | 2024-07-26 2:49PM EDT | 244.00 | 0.51 | 0.50 | 0.53 | +0.06 | +13.33% | 4 | 410 | 17.74% |
| GLD240920C00245000 | 2024-07-26 12:41PM EDT | 245.00 | 0.50 | 0.45 | 0.48 | +0.13 | +35.14% | 40 | 4,252 | 17.87% |
| GLD240920C00246000 | 2024-07-26 11:55AM EDT | 246.00 | 0.45 | 0.41 | 0.43 | -0.20 | -30.77% | 1 | 306 | 17.95% |
| GLD240920C00247000 | 2024-07-25 9:49AM EDT | 247.00 | 0.40 | 0.37 | 0.39 | 0.00 | - | 1 | 154 | 18.09% |
| GLD240920C00248000 | 2024-07-25 10:13AM EDT | 248.00 | 0.36 | 0.33 | 0.36 | +0.02 | +5.88% | 5 | 8 | 18.29% |
| GLD240920C00249000 | 2024-07-26 11:03AM EDT | 249.00 | 0.33 | 0.30 | 0.33 | +0.03 | +10.00% | 1 | 32 | 18.46% |
| GLD240920C00250000 | 2024-07-26 3:53PM EDT | 250.00 | 0.28 | 0.28 | 0.30 | +0.03 | +12.00% | 8 | 14,434 | 18.58% |
| GLD240920C00255000 | 2024-07-26 1:29PM EDT | 255.00 | 0.20 | 0.18 | 0.20 | +0.05 | +33.33% | 507 | 928 | 19.46% |
| GLD240920C00260000 | 2024-07-26 3:51PM EDT | 260.00 | 0.13 | 0.13 | 0.14 | 0.00 | - | 30 | 478 | 20.41% |
| GLD240920C00265000 | 2024-07-25 9:30AM EDT | 265.00 | 0.11 | 0.09 | 0.11 | 0.00 | - | 1 | 2,509 | 21.58% |
| GLD240920C00270000 | 2024-07-26 1:13PM EDT | 270.00 | 0.09 | 0.07 | 0.09 | -0.01 | -10.00% | 176 | 1,853 | 22.85% |
| GLD240920C00275000 | 2024-07-26 1:45PM EDT | 275.00 | 0.07 | 0.06 | 0.07 | -0.05 | -41.67% | 35 | 3,555 | 23.83% |
| GLD240920C00280000 | 2024-07-25 9:31AM EDT | 280.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 6 | 9,814 | 25.00% |
| GLD240920C00285000 | 2024-07-23 2:48PM EDT | 285.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 1 | 374 | 26.56% |
| GLD240920C00290000 | 2024-07-24 3:48PM EDT | 290.00 | 0.06 | 0.03 | 0.05 | 0.00 | - | 1 | 539 | 27.54% |
| GLD240920C00295000 | 2024-07-26 9:33AM EDT | 295.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 4,000 | 9,002 | 28.42% |
| GLD240920C00300000 | 2024-07-26 2:45PM EDT | 300.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 20 | 2,594 | 29.88% |
| GLD240920C00305000 | 2024-07-24 3:06PM EDT | 305.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 17 | 656 | 31.25% |
| GLD240920C00310000 | 2024-07-17 10:55AM EDT | 310.00 | 0.07 | 0.02 | 0.03 | 0.00 | - | 10 | 2,281 | 31.64% |
| GLD240920C00315000 | 2024-07-19 3:06PM EDT | 315.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 32 | 421 | 33.01% |
| GLD240920C00320000 | 2024-07-01 3:04PM EDT | 320.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 17 | 683 | 34.38% |
| GLD240920C00325000 | 2024-07-15 10:55AM EDT | 325.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 2 | 189 | 35.55% |
| GLD240920C00330000 | 2024-07-19 9:32AM EDT | 330.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 6 | 759 | 35.55% |
| GLD240920C00335000 | 2024-07-17 3:04PM EDT | 335.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 38 | 91 | 36.72% |
| GLD240920C00340000 | 2024-07-24 10:33AM EDT | 340.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 113 | 37.89% |
| GLD240920C00345000 | 2024-07-25 11:01AM EDT | 345.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 52 | 38.87% |
| GLD240920C00350000 | 2024-07-18 2:11PM EDT | 350.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 13 | 1,809 | 39.84% |
| GLD240920C00355000 | 2024-04-05 10:50AM EDT | 355.00 | 0.13 | 0.06 | 0.08 | 0.00 | - | 1 | 1 | 47.07% |
| GLD240920C00360000 | 2024-05-15 9:30AM EDT | 360.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 50 | 90 | 25.00% |
| GLD240920C00365000 | 2024-05-16 9:30AM EDT | 365.00 | 0.06 | 0.02 | 0.04 | 0.00 | - | 1 | 3 | 46.09% |
| GLD240920C00370000 | 2024-07-17 10:52AM EDT | 370.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 60 | 242 | 44.14% |
| GLD240920C00375000 | 2024-07-25 12:07PM EDT | 375.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 335 | 45.31% |
| GLD240920C00380000 | 2024-07-25 12:07PM EDT | 380.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,532 | 43.75% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240920P00075000 | 2024-03-19 3:02PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,000 | 1,175 | 82.81% |
| GLD240920P00080000 | 2024-03-21 11:22AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,000 | 1,202 | 78.13% |
| GLD240920P00082000 | 2024-03-19 3:41PM EDT | 82.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 75 | 75 | 76.56% |
| GLD240920P00083000 | 2023-03-03 11:36AM EDT | 83.00 | 0.59 | 0.00 | 0.39 | 0.00 | - | 1 | 1 | 107.72% |
| GLD240920P00088000 | 2024-01-31 4:58PM EDT | 88.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 88 | 89 | 81.25% |
| GLD240920P00089000 | 2024-01-31 4:53PM EDT | 89.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | - | 82 | 80.47% |
| GLD240920P00090000 | 2024-03-05 12:26PM EDT | 90.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 50 | 68.75% |
| GLD240920P00095000 | 2024-04-08 9:32AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 50.00% |
| GLD240920P00100000 | 2024-02-01 11:08AM EDT | 100.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 88 | 89 | 71.88% |
| GLD240920P00105000 | 2023-10-18 9:52AM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 50.00% |
| GLD240920P00110000 | 2024-05-28 11:59AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 517 | 54.69% |
| GLD240920P00115000 | 2024-04-05 2:20PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 133 | 51.56% |
| GLD240920P00120000 | 2024-05-07 2:48PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 138 | 50.78% |
| GLD240920P00125000 | 2024-05-28 12:05PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 34 | 47.66% |
| GLD240920P00130000 | 2024-06-10 12:24PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 16 | 44.53% |
| GLD240920P00135000 | 2024-06-25 3:10PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 383 | 41.41% |
| GLD240920P00140000 | 2024-06-27 11:38AM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 3,973 | 38.67% |
| GLD240920P00145000 | 2024-06-21 2:52PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 58 | 89 | 35.94% |
| GLD240920P00146000 | 2024-06-28 12:37PM EDT | 146.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 19 | 35.16% |
| GLD240920P00147000 | 2024-04-12 10:21AM EDT | 147.00 | 0.05 | 0.02 | 0.03 | 0.00 | - | 28 | 28 | 38.67% |
| GLD240920P00148000 | 2024-07-05 9:33AM EDT | 148.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 165 | 34.38% |
| GLD240920P00149000 | 2024-07-09 9:30AM EDT | 149.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 103 | 33.59% |
| GLD240920P00150000 | 2024-07-09 10:28AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,728 | 33.20% |
| GLD240920P00151000 | 2024-07-16 3:19PM EDT | 151.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 95 | 656 | 32.81% |
| GLD240920P00152000 | 2023-07-21 10:11AM EDT | 152.00 | 1.08 | 1.23 | 1.40 | 0.00 | - | 45 | 45 | 63.31% |
| GLD240920P00153000 | 2024-07-09 12:41PM EDT | 153.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 60 | 31.64% |
| GLD240920P00154000 | 2024-07-25 11:41AM EDT | 154.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 500 | 594 | 31.25% |
| GLD240920P00155000 | 2024-07-25 12:12PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,354 | 5,047 | 30.47% |
| GLD240920P00156000 | 2024-07-25 12:12PM EDT | 156.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,354 | 1,385 | 30.08% |
| GLD240920P00157000 | 2024-06-28 10:14AM EDT | 157.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 16 | 29.69% |
| GLD240920P00158000 | 2024-07-17 3:01PM EDT | 158.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 49 | 264 | 28.91% |
| GLD240920P00159000 | 2024-07-18 1:22PM EDT | 159.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 8 | 28.52% |
| GLD240920P00160000 | 2024-07-24 3:48PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,648 | 28.13% |
| GLD240920P00161000 | 2024-07-03 12:38PM EDT | 161.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 5 | 104 | 29.30% |
| GLD240920P00162000 | 2024-07-23 10:12AM EDT | 162.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 31 | 3,221 | 28.91% |
| GLD240920P00163000 | 2024-07-23 1:23PM EDT | 163.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 56 | 380 | 28.32% |
| GLD240920P00164000 | 2024-07-09 1:05PM EDT | 164.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 20 | 266 | 27.74% |
| GLD240920P00165000 | 2024-07-25 3:38PM EDT | 165.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 350 | 27.34% |
| GLD240920P00166000 | 2024-07-16 3:15PM EDT | 166.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 341 | 26.76% |
| GLD240920P00167000 | 2024-07-25 3:53PM EDT | 167.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 274 | 462 | 26.17% |
| GLD240920P00168000 | 2024-07-09 1:39PM EDT | 168.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 348 | 25.78% |
| GLD240920P00169000 | 2024-07-17 9:56AM EDT | 169.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 1,557 | 25.20% |
| GLD240920P00170000 | 2024-07-16 9:37AM EDT | 170.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 6,571 | 24.61% |
| GLD240920P00171000 | 2024-07-24 1:18PM EDT | 171.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 425 | 5,442 | 25.20% |
| GLD240920P00172000 | 2024-07-24 3:48PM EDT | 172.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 226 | 4,338 | 24.71% |
| GLD240920P00173000 | 2024-07-02 10:53AM EDT | 173.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 75 | 951 | 24.22% |
| GLD240920P00174000 | 2024-07-22 3:51PM EDT | 174.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 3 | 786 | 23.63% |
| GLD240920P00175000 | 2024-07-23 11:13AM EDT | 175.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 283 | 471 | 23.15% |
| GLD240920P00176000 | 2024-07-25 3:53PM EDT | 176.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 129 | 557 | 22.66% |
| GLD240920P00177000 | 2024-07-23 2:15PM EDT | 177.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 3 | 597 | 22.07% |
| GLD240920P00178000 | 2024-07-01 4:06PM EDT | 178.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 52 | 227 | 21.68% |
| GLD240920P00179000 | 2024-07-02 3:04PM EDT | 179.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 17 | 344 | 21.09% |
| GLD240920P00180000 | 2024-07-25 10:17AM EDT | 180.00 | 0.05 | 0.02 | 0.03 | 0.00 | - | 300 | 6,060 | 20.61% |
| GLD240920P00181000 | 2024-07-25 3:42PM EDT | 181.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 17 | 1,701 | 20.80% |
| GLD240920P00182000 | 2024-07-02 12:26PM EDT | 182.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 1 | 1,594 | 20.31% |
| GLD240920P00183000 | 2024-07-25 12:17PM EDT | 183.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 12 | 140 | 19.73% |
| GLD240920P00184000 | 2024-07-18 3:05PM EDT | 184.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1 | 1,452 | 19.24% |
| GLD240920P00185000 | 2024-07-24 3:06PM EDT | 185.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 17 | 3,733 | 18.75% |
| GLD240920P00186000 | 2024-07-22 3:04PM EDT | 186.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 17 | 2,467 | 18.75% |
| GLD240920P00187000 | 2024-07-23 3:13PM EDT | 187.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 17 | 1,809 | 18.16% |
| GLD240920P00188000 | 2024-07-25 9:42AM EDT | 188.00 | 0.06 | 0.04 | 0.05 | 0.00 | - | 9 | 1,249 | 17.68% |
| GLD240920P00189000 | 2024-07-24 2:32PM EDT | 189.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 1 | 1,326 | 17.19% |
| GLD240920P00190000 | 2024-07-26 11:13AM EDT | 190.00 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 1 | 6,893 | 17.09% |
| GLD240920P00191000 | 2024-07-18 1:23PM EDT | 191.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 2 | 7,010 | 16.90% |
| GLD240920P00192000 | 2024-07-12 9:59AM EDT | 192.00 | 0.07 | 0.05 | 0.07 | 0.00 | - | 45 | 67 | 16.36% |
| GLD240920P00193000 | 2024-07-25 10:34AM EDT | 193.00 | 0.11 | 0.06 | 0.08 | 0.00 | - | 2 | 632 | 16.11% |
| GLD240920P00194000 | 2024-07-25 9:30AM EDT | 194.00 | 0.14 | 0.07 | 0.08 | 0.00 | - | 7 | 221 | 15.58% |
| GLD240920P00195000 | 2024-07-25 10:13AM EDT | 195.00 | 0.15 | 0.08 | 0.09 | 0.00 | - | 2 | 4,405 | 15.33% |
| GLD240920P00196000 | 2024-07-15 10:04AM EDT | 196.00 | 0.08 | 0.09 | 0.10 | 0.00 | - | 8 | 796 | 14.99% |
| GLD240920P00197000 | 2024-07-26 11:53AM EDT | 197.00 | 0.12 | 0.10 | 0.12 | -0.05 | -29.41% | 4 | 3,263 | 14.89% |
| GLD240920P00198000 | 2024-07-25 2:57PM EDT | 198.00 | 0.20 | 0.11 | 0.13 | 0.00 | - | 6 | 338 | 14.50% |
| GLD240920P00199000 | 2024-07-25 11:59AM EDT | 199.00 | 0.22 | 0.13 | 0.15 | 0.00 | - | 2 | 1,029 | 14.31% |
| GLD240920P00200000 | 2024-07-26 2:42PM EDT | 200.00 | 0.16 | 0.15 | 0.17 | -0.10 | -38.46% | 1,185 | 5,769 | 14.01% |
| GLD240920P00205000 | 2024-07-26 3:01PM EDT | 205.00 | 0.36 | 0.36 | 0.38 | -0.19 | -34.55% | 419 | 10,511 | 13.16% |
| GLD240920P00210000 | 2024-07-26 3:59PM EDT | 210.00 | 0.85 | 0.85 | 0.88 | -0.42 | -33.07% | 757 | 28,516 | 12.59% |
| GLD240920P00211000 | 2024-07-26 3:18PM EDT | 211.00 | 1.06 | 1.01 | 1.04 | -0.50 | -32.05% | 9 | 941 | 12.51% |
| GLD240920P00212000 | 2024-07-26 3:49PM EDT | 212.00 | 1.26 | 1.20 | 1.23 | -0.49 | -28.00% | 27 | 2,607 | 12.46% |
| GLD240920P00213000 | 2024-07-26 3:41PM EDT | 213.00 | 1.45 | 1.41 | 1.44 | -0.56 | -27.86% | 1,359 | 2,030 | 12.39% |
| GLD240920P00214000 | 2024-07-26 3:49PM EDT | 214.00 | 1.68 | 1.65 | 1.69 | -0.66 | -28.21% | 821 | 700 | 12.37% |
| GLD240920P00215000 | 2024-07-26 4:09PM EDT | 215.00 | 1.91 | 1.92 | 1.97 | -0.83 | -30.29% | 345 | 12,067 | 12.34% |
| GLD240920P00216000 | 2024-07-26 3:33PM EDT | 216.00 | 2.27 | 2.23 | 2.27 | -0.97 | -29.94% | 32 | 1,578 | 12.27% |
| GLD240920P00217000 | 2024-07-26 4:09PM EDT | 217.00 | 2.55 | 2.58 | 2.62 | -1.15 | -31.08% | 41 | 526 | 12.25% |
| GLD240920P00218000 | 2024-07-26 3:20PM EDT | 218.00 | 2.99 | 2.96 | 3.00 | -1.01 | -25.25% | 250 | 467 | 12.21% |
| GLD240920P00219000 | 2024-07-26 2:49PM EDT | 219.00 | 3.46 | 3.35 | 3.45 | -1.19 | -25.59% | 7 | 900 | 12.28% |
| GLD240920P00220000 | 2024-07-26 4:05PM EDT | 220.00 | 3.80 | 3.80 | 3.90 | -1.20 | -24.00% | 2,466 | 18,280 | 12.23% |
| GLD240920P00221000 | 2024-07-26 1:27PM EDT | 221.00 | 4.48 | 4.30 | 4.40 | -1.07 | -19.28% | 451 | 99 | 12.21% |
| GLD240920P00222000 | 2024-07-26 3:27PM EDT | 222.00 | 4.88 | 4.80 | 4.95 | -1.52 | -23.75% | 2 | 204 | 12.24% |
| GLD240920P00223000 | 2024-07-26 4:02PM EDT | 223.00 | 5.35 | 5.35 | 5.50 | -2.01 | -27.31% | 6 | 309 | 12.15% |
| GLD240920P00224000 | 2024-07-26 2:14PM EDT | 224.00 | 6.15 | 5.95 | 6.10 | -1.60 | -20.65% | 2 | 752 | 12.10% |
| GLD240920P00225000 | 2024-07-26 2:27PM EDT | 225.00 | 6.74 | 6.60 | 6.75 | -1.71 | -20.24% | 186 | 2,372 | 12.10% |
| GLD240920P00226000 | 2024-07-26 2:50PM EDT | 226.00 | 7.55 | 7.30 | 7.45 | +2.15 | +39.81% | 7 | 226 | 12.15% |
| GLD240920P00227000 | 2024-07-26 9:41AM EDT | 227.00 | 8.60 | 8.00 | 8.15 | -1.07 | -11.07% | 6 | 551 | 12.09% |
| GLD240920P00228000 | 2024-07-26 2:15PM EDT | 228.00 | 8.90 | 8.70 | 8.85 | -1.59 | -15.16% | 114 | 138 | 11.90% |
| GLD240920P00229000 | 2024-07-26 9:42AM EDT | 229.00 | 10.15 | 9.50 | 9.65 | +0.64 | +6.73% | 192 | 81 | 11.98% |
| GLD240920P00230000 | 2024-07-26 3:14PM EDT | 230.00 | 10.55 | 10.30 | 10.45 | -1.65 | -13.52% | 469 | 710 | 11.96% |
| GLD240920P00232000 | 2024-07-26 3:01PM EDT | 232.00 | 12.25 | 11.95 | 12.10 | +1.60 | +15.02% | 79 | 94 | 11.79% |
| GLD240920P00233000 | 2024-07-26 10:31AM EDT | 233.00 | 13.05 | 12.80 | 12.95 | +1.70 | +14.98% | 52 | 165 | 11.63% |
| GLD240920P00234000 | 2024-07-26 2:23PM EDT | 234.00 | 13.90 | 13.70 | 13.85 | -1.60 | -10.32% | 11 | 52 | 11.66% |
| GLD240920P00235000 | 2024-07-26 1:15PM EDT | 235.00 | 14.75 | 14.60 | 14.75 | -1.85 | -11.14% | 22 | 97 | 11.56% |
| GLD240920P00236000 | 2024-07-25 12:28PM EDT | 236.00 | 17.60 | 15.50 | 15.70 | 0.00 | - | - | - | 11.74% |
| GLD240920P00238000 | 2024-07-25 11:39AM EDT | 238.00 | 19.25 | 17.40 | 17.60 | 0.00 | - | 1 | 2 | 11.89% |
| GLD240920P00240000 | 2024-07-25 2:24PM EDT | 240.00 | 22.05 | 19.30 | 19.60 | 0.00 | - | 160 | 17 | 12.92% |
| GLD240920P00241000 | 2024-07-25 2:24PM EDT | 241.00 | 23.06 | 20.25 | 20.60 | 0.00 | - | 60 | 21 | 13.43% |
| GLD240920P00242000 | 2024-07-25 2:24PM EDT | 242.00 | 24.07 | 21.25 | 21.60 | 0.00 | - | 50 | 23 | 13.93% |
| GLD240920P00243000 | 2024-07-24 1:39PM EDT | 243.00 | 19.90 | 22.30 | 22.55 | 0.00 | - | 1 | 1 | 13.79% |
| GLD240920P00245000 | 2024-07-26 9:44AM EDT | 245.00 | 24.86 | 24.30 | 24.50 | -1.70 | -6.40% | 7 | 5 | 13.94% |
| GLD240920P00246000 | 2024-07-25 3:37PM EDT | 246.00 | 27.58 | 25.30 | 25.55 | 0.00 | - | - | - | 15.19% |
| GLD240920P00250000 | 2024-07-18 3:28PM EDT | 250.00 | 24.14 | 29.30 | 29.55 | 0.00 | - | 15 | 0 | 16.99% |
| GLD240920P00255000 | 2024-07-19 9:43AM EDT | 255.00 | 32.40 | 34.30 | 34.55 | 0.00 | - | 5 | 0 | 19.19% |
| GLD240920P00260000 | 2024-05-20 12:14PM EDT | 260.00 | 35.48 | 44.35 | 44.60 | 0.00 | - | 1 | 0 | 49.93% |
| GLD240920P00265000 | 2024-04-12 10:57AM EDT | 265.00 | 40.90 | 46.15 | 46.40 | 0.00 | - | 23 | 0 | 38.80% |
| GLD240920P00270000 | 2024-05-24 3:56PM EDT | 270.00 | 54.10 | 55.10 | 55.35 | 0.00 | - | 2 | 0 | 58.77% |
| GLD240920P00275000 | 2023-08-16 11:24AM EDT | 275.00 | 98.34 | 96.15 | 97.00 | 0.00 | - | 2 | 0 | 174.05% |
| GLD240920P00280000 | 2024-07-25 3:37PM EDT | 280.00 | 61.55 | 59.30 | 59.55 | 0.00 | - | 8 | 2 | 29.00% |
| GLD240920P00285000 | 2024-07-25 3:37PM EDT | 285.00 | 66.57 | 64.30 | 64.55 | 0.00 | - | 4 | 0 | 30.81% |
| GLD240920P00290000 | 2023-04-20 9:52AM EDT | 290.00 | 103.90 | 104.75 | 107.75 | 0.00 | - | 1 | 0 | 169.08% |
| GLD240920P00295000 | 2023-04-20 9:43AM EDT | 295.00 | 109.46 | 109.75 | 112.80 | 0.00 | - | - | 0 | 172.43% |
| GLD240920P00300000 | 2023-04-20 9:52AM EDT | 300.00 | 114.75 | 114.75 | 117.75 | 0.00 | - | 1 | 0 | 175.53% |
| GLD240920P00305000 | 2023-04-20 9:42AM EDT | 305.00 | 119.08 | 119.75 | 122.75 | 0.00 | - | - | 0 | 178.61% |
© 2024 Yahoo. All rights reserved.