SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor30 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240930C00125000 | 2024-01-18 4:35PM EDT | 125.00 | 66.25 | 64.75 | 65.50 | 0.00 | - | 4 | 2 | 0.00% |
| GLD240930C00130000 | 2024-01-18 3:07PM EDT | 130.00 | 61.23 | 59.95 | 60.70 | 0.00 | - | 2 | 1 | 0.00% |
| GLD240930C00145000 | 2023-12-29 1:28PM EDT | 145.00 | 51.56 | 47.45 | 48.40 | 0.00 | - | 1 | 1 | 0.00% |
| GLD240930C00150000 | 2024-03-01 4:55PM EDT | 150.00 | 47.45 | 59.15 | 59.50 | 0.00 | - | 2 | 48 | 0.00% |
| GLD240930C00155000 | 2024-02-29 10:40AM EDT | 155.00 | 39.00 | 54.25 | 54.65 | 0.00 | - | 1 | 1 | 0.00% |
| GLD240930C00160000 | 2024-02-07 10:58AM EDT | 160.00 | 34.37 | 45.80 | 46.50 | 0.00 | - | - | 1 | 0.00% |
| GLD240930C00164000 | 2024-04-26 10:59AM EDT | 164.00 | 55.47 | 55.85 | 56.15 | +0.43 | +0.78% | 1 | 1 | 39.56% |
| GLD240930C00167000 | 2023-10-16 3:27PM EDT | 167.00 | 21.75 | 21.20 | 23.90 | 0.00 | - | 1 | 1 | 0.00% |
| GLD240930C00169000 | 2023-12-04 10:30AM EDT | 169.00 | 28.35 | 26.60 | 26.95 | 0.00 | - | 1 | 2 | 0.00% |
| GLD240930C00170000 | 2024-04-19 2:12PM EDT | 170.00 | 55.30 | 50.05 | 50.30 | 0.00 | - | 1 | 18 | 36.34% |
| GLD240930C00171000 | 2024-04-03 12:14PM EDT | 171.00 | 44.66 | 49.05 | 49.35 | 0.00 | - | 3 | 5 | 35.89% |
| GLD240930C00173000 | 2023-12-22 2:27PM EDT | 173.00 | 25.42 | 20.25 | 20.95 | 0.00 | - | 4 | 4 | 0.00% |
| GLD240930C00175000 | 2024-03-08 3:12PM EDT | 175.00 | 31.08 | 44.10 | 44.55 | 0.00 | - | 1 | 2 | 30.77% |
| GLD240930C00176000 | 2024-01-11 12:24PM EDT | 176.00 | 19.10 | 18.25 | 18.45 | 0.00 | - | 1 | 1 | 0.00% |
| GLD240930C00177000 | 2023-10-10 11:55AM EDT | 177.00 | 11.50 | 16.40 | 17.45 | 0.00 | - | 48 | 48 | 0.00% |
| GLD240930C00178000 | 2023-12-07 10:55AM EDT | 178.00 | 19.65 | 19.80 | 20.45 | 0.00 | - | 1 | 26 | 0.00% |
| GLD240930C00180000 | 2024-04-09 9:52AM EDT | 180.00 | 42.40 | 40.40 | 40.65 | 0.00 | - | 11 | 47 | 31.24% |
| GLD240930C00181000 | 2024-03-27 1:32PM EDT | 181.00 | 26.85 | 39.40 | 39.70 | 0.00 | - | 2 | 2 | 30.77% |
| GLD240930C00182000 | 2024-04-12 10:56AM EDT | 182.00 | 46.90 | 38.45 | 38.75 | 0.00 | - | 1 | 4 | 30.30% |
| GLD240930C00183000 | 2024-03-12 9:43AM EDT | 183.00 | 22.75 | 37.80 | 37.95 | 0.00 | - | 2 | 10 | 30.23% |
| GLD240930C00184000 | 2024-01-31 12:29PM EDT | 184.00 | 14.68 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GLD240930C00185000 | 2024-04-15 3:17PM EDT | 185.00 | 40.15 | 35.60 | 35.85 | 0.00 | - | 10 | 23 | 28.71% |
| GLD240930C00186000 | 2024-03-26 10:26AM EDT | 186.00 | 21.58 | 34.15 | 34.40 | 0.00 | - | 1 | 11 | 26.86% |
| GLD240930C00187000 | 2024-04-03 3:53PM EDT | 187.00 | 30.59 | 33.70 | 34.00 | 0.00 | - | 1 | 48 | 27.86% |
| GLD240930C00188000 | 2024-04-25 3:59PM EDT | 188.00 | 32.35 | 32.80 | 33.05 | 0.00 | - | 2 | 198 | 27.36% |
| GLD240930C00189000 | 2024-02-16 1:21PM EDT | 189.00 | 8.45 | 17.15 | 17.60 | 0.00 | - | 1 | 65 | 0.00% |
| GLD240930C00190000 | 2024-04-16 12:23PM EDT | 190.00 | 36.10 | 30.90 | 31.15 | 0.00 | - | 2 | 125 | 26.36% |
| GLD240930C00191000 | 2024-04-19 11:32AM EDT | 191.00 | 35.10 | 30.00 | 30.25 | 0.00 | - | 1 | 117 | 25.98% |
| GLD240930C00192000 | 2024-04-12 9:30AM EDT | 192.00 | 34.80 | 29.05 | 29.35 | 0.00 | - | 1 | 97 | 25.58% |
| GLD240930C00195000 | 2024-04-23 11:32AM EDT | 195.00 | 25.15 | 26.35 | 26.60 | 0.00 | - | 2 | 222 | 24.24% |
| GLD240930C00200000 | 2024-04-22 3:05PM EDT | 200.00 | 21.66 | 22.00 | 22.25 | +0.15 | +0.70% | 1 | 280 | 22.36% |
| GLD240930C00205000 | 2024-04-24 12:09PM EDT | 205.00 | 17.00 | 17.95 | 18.15 | 0.00 | - | 1 | 996 | 20.70% |
| GLD240930C00210000 | 2024-04-26 2:59PM EDT | 210.00 | 14.55 | 14.35 | 14.55 | +0.60 | +4.30% | 2 | 2,519 | 19.57% |
| GLD240930C00215000 | 2024-04-26 10:31AM EDT | 215.00 | 11.25 | 11.25 | 11.45 | +0.75 | +7.14% | 1 | 1,699 | 18.81% |
| GLD240930C00220000 | 2024-04-26 11:19AM EDT | 220.00 | 8.48 | 8.75 | 8.90 | +0.43 | +5.34% | 5 | 792 | 18.39% |
| GLD240930C00225000 | 2024-04-26 3:22PM EDT | 225.00 | 6.75 | 6.75 | 6.90 | +0.15 | +2.27% | 13 | 954 | 18.29% |
| GLD240930C00230000 | 2024-04-26 3:26PM EDT | 230.00 | 5.25 | 5.25 | 5.40 | +0.15 | +2.94% | 71 | 1,427 | 18.49% |
| GLD240930C00235000 | 2024-04-26 3:28PM EDT | 235.00 | 4.15 | 4.15 | 4.25 | 0.00 | - | 2 | 1,177 | 18.81% |
| GLD240930C00240000 | 2024-04-26 10:44AM EDT | 240.00 | 3.15 | 3.25 | 3.35 | -0.05 | -1.56% | 23 | 530 | 19.17% |
| GLD240930C00245000 | 2024-04-26 2:18PM EDT | 245.00 | 2.60 | 2.61 | 2.67 | -0.04 | -1.52% | 9 | 545 | 19.60% |
| GLD240930C00250000 | 2024-04-26 2:18PM EDT | 250.00 | 2.12 | 2.06 | 2.14 | +0.24 | +12.77% | 1,363 | 2,384 | 20.05% |
| GLD240930C00255000 | 2024-04-26 3:06PM EDT | 255.00 | 1.71 | 1.68 | 1.73 | +0.12 | +7.55% | 247 | 393 | 20.52% |
| GLD240930C00260000 | 2024-04-26 3:01PM EDT | 260.00 | 1.42 | 1.34 | 1.41 | -0.05 | -3.40% | 48 | 1,656 | 21.01% |
| GLD240930C00265000 | 2024-04-26 2:18PM EDT | 265.00 | 1.11 | 1.09 | 1.16 | 0.00 | - | 33 | 348 | 21.50% |
| GLD240930C00275000 | 2024-04-25 11:12AM EDT | 275.00 | 0.77 | 0.75 | 0.81 | 0.00 | - | 74 | 349 | 22.54% |
| GLD240930C00280000 | 2024-04-24 9:30AM EDT | 280.00 | 0.59 | 0.63 | 0.69 | 0.00 | - | 1 | 466 | 23.10% |
Putsfor30 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240930P00125000 | 2024-04-19 3:59PM EDT | 125.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 40 | 29.30% |
| GLD240930P00130000 | 2024-04-12 12:53PM EDT | 130.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 20 | 20 | 27.34% |
| GLD240930P00145000 | 2023-10-12 10:43AM EDT | 145.00 | 0.72 | 0.43 | 0.48 | 0.00 | - | - | 6 | 33.08% |
| GLD240930P00152000 | 2024-03-21 10:36AM EDT | 152.00 | 0.07 | 0.05 | 0.07 | 0.00 | - | - | 10 | 22.41% |
| GLD240930P00153000 | 2024-04-16 3:38PM EDT | 153.00 | 0.06 | 0.04 | 0.05 | 0.00 | - | 1 | 12 | 21.19% |
| GLD240930P00155000 | 2023-10-06 2:45PM EDT | 155.00 | 2.06 | 0.73 | 0.78 | 0.00 | - | 1 | 1 | 31.06% |
| GLD240930P00156000 | 2024-01-08 10:40AM EDT | 156.00 | 0.49 | 0.20 | 0.24 | 0.00 | - | 198 | 198 | 24.78% |
| GLD240930P00157000 | 2024-01-08 10:40AM EDT | 157.00 | 0.53 | 0.22 | 0.26 | 0.00 | - | - | 193 | 24.68% |
| GLD240930P00160000 | 2023-12-11 2:02PM EDT | 160.00 | 1.10 | 0.46 | 0.52 | 0.00 | - | 1 | 200 | 26.40% |
| GLD240930P00162000 | 2024-03-21 10:36AM EDT | 162.00 | 0.12 | 0.07 | 0.10 | 0.00 | - | 10 | 661 | 19.63% |
| GLD240930P00163000 | 2024-04-09 12:57PM EDT | 163.00 | 0.12 | 0.06 | 0.07 | 0.00 | - | 8 | 350 | 18.41% |
| GLD240930P00165000 | 2024-02-26 11:16AM EDT | 165.00 | 0.40 | 0.11 | 0.14 | 0.00 | - | 319 | 992 | 19.43% |
| GLD240930P00166000 | 2024-03-22 12:21PM EDT | 166.00 | 0.18 | 0.09 | 0.12 | 0.00 | - | 1 | 573 | 18.63% |
| GLD240930P00167000 | 2024-03-25 12:13PM EDT | 167.00 | 0.16 | 0.08 | 0.11 | 0.00 | - | 3 | 355 | 18.02% |
| GLD240930P00168000 | 2024-02-28 11:08AM EDT | 168.00 | 0.44 | 0.13 | 0.17 | 0.00 | - | 2 | 17 | 18.82% |
| GLD240930P00169000 | 2024-03-01 4:39PM EDT | 169.00 | 0.41 | 0.14 | 0.18 | 0.00 | - | 644 | 418 | 18.60% |
| GLD240930P00170000 | 2024-04-09 11:43AM EDT | 170.00 | 0.15 | 0.09 | 0.10 | 0.00 | - | 5 | 188 | 16.75% |
| GLD240930P00171000 | 2024-04-09 11:44AM EDT | 171.00 | 0.17 | 0.09 | 0.11 | 0.00 | - | 3 | 147 | 16.60% |
| GLD240930P00172000 | 2024-04-02 12:51PM EDT | 172.00 | 0.19 | 0.10 | 0.12 | 0.00 | - | 2 | 163 | 16.43% |
| GLD240930P00173000 | 2024-03-11 9:58AM EDT | 173.00 | 0.37 | 0.16 | 0.19 | 0.00 | - | 44 | 157 | 17.24% |
| GLD240930P00174000 | 2024-02-27 2:31PM EDT | 174.00 | 0.84 | 0.21 | 0.25 | 0.00 | - | 8 | 25 | 17.63% |
| GLD240930P00175000 | 2024-02-21 4:54PM EDT | 175.00 | 1.26 | 0.33 | 0.38 | 0.00 | - | 2 | 4 | 18.56% |
| GLD240930P00176000 | 2024-04-09 11:43AM EDT | 176.00 | 0.22 | 0.13 | 0.17 | 0.00 | - | 2 | 21 | 15.80% |
| GLD240930P00177000 | 2024-04-08 11:49AM EDT | 177.00 | 0.23 | 0.14 | 0.18 | 0.00 | - | 8 | 39 | 15.58% |
| GLD240930P00178000 | 2024-04-25 11:47AM EDT | 178.00 | 0.20 | 0.16 | 0.20 | 0.00 | - | 51 | 232 | 15.45% |
| GLD240930P00179000 | 2024-03-28 9:30AM EDT | 179.00 | 0.38 | 0.17 | 0.20 | 0.00 | - | 1 | 43 | 15.09% |
| GLD240930P00180000 | 2024-04-10 1:39PM EDT | 180.00 | 0.30 | 0.19 | 0.23 | 0.00 | - | 4 | 278 | 15.06% |
| GLD240930P00181000 | 2024-04-18 9:51AM EDT | 181.00 | 0.26 | 0.21 | 0.25 | 0.00 | - | 10 | 15 | 14.89% |
| GLD240930P00182000 | 2024-04-24 12:23PM EDT | 182.00 | 0.29 | 0.23 | 0.27 | 0.00 | - | 22 | 170 | 14.72% |
| GLD240930P00183000 | 2024-04-24 12:23PM EDT | 183.00 | 0.32 | 0.25 | 0.28 | 0.00 | - | 142 | 322 | 14.43% |
| GLD240930P00184000 | 2024-04-24 12:07PM EDT | 184.00 | 0.35 | 0.27 | 0.32 | 0.00 | - | 24 | 76 | 14.39% |
| GLD240930P00185000 | 2024-04-26 1:23PM EDT | 185.00 | 0.32 | 0.30 | 0.35 | -0.07 | -17.95% | 64 | 48 | 14.23% |
| GLD240930P00186000 | 2024-04-10 11:10AM EDT | 186.00 | 0.48 | 0.33 | 0.38 | 0.00 | - | 50 | 113 | 14.06% |
| GLD240930P00187000 | 2024-04-26 10:10AM EDT | 187.00 | 0.39 | 0.37 | 0.42 | -0.22 | -36.07% | 68 | 371 | 13.95% |
| GLD240930P00188000 | 2024-04-24 1:29PM EDT | 188.00 | 0.49 | 0.41 | 0.46 | 0.00 | - | 313 | 857 | 13.81% |
| GLD240930P00189000 | 2024-02-27 3:26PM EDT | 189.00 | 4.65 | 0.94 | 1.00 | 0.00 | - | 5 | 58 | 16.15% |
| GLD240930P00190000 | 2024-04-25 12:20PM EDT | 190.00 | 0.62 | 0.50 | 0.55 | 0.00 | - | 255 | 749 | 13.50% |
| GLD240930P00191000 | 2024-04-24 12:28PM EDT | 191.00 | 0.67 | 0.55 | 0.61 | 0.00 | - | 84 | 241 | 13.40% |
| GLD240930P00192000 | 2024-04-24 9:47AM EDT | 192.00 | 0.78 | 0.61 | 0.65 | 0.00 | - | 110 | 282 | 13.17% |
| GLD240930P00195000 | 2024-04-24 9:47AM EDT | 195.00 | 1.05 | 0.83 | 0.87 | 0.00 | - | 11 | 923 | 12.81% |
| GLD240930P00200000 | 2024-04-24 9:30AM EDT | 200.00 | 1.72 | 1.37 | 1.45 | 0.00 | - | 1 | 645 | 12.37% |
| GLD240930P00205000 | 2024-04-24 1:04PM EDT | 205.00 | 2.57 | 2.27 | 2.33 | 0.00 | - | 89 | 1,311 | 11.92% |
| GLD240930P00210000 | 2024-04-26 10:46AM EDT | 210.00 | 3.77 | 3.60 | 3.70 | +0.02 | +0.53% | 1 | 1,880 | 11.62% |
| GLD240930P00215000 | 2024-04-25 12:20PM EDT | 215.00 | 5.65 | 5.60 | 5.70 | -0.60 | -9.60% | 2 | 965 | 11.48% |
| GLD240930P00220000 | 2024-04-18 10:00AM EDT | 220.00 | 6.81 | 8.15 | 8.30 | 0.00 | - | 27 | 859 | 11.34% |
| GLD240930P00225000 | 2024-04-23 12:48PM EDT | 225.00 | 12.15 | 11.35 | 11.50 | 0.00 | - | 6 | 127 | 11.21% |
| GLD240930P00230000 | 2024-04-17 3:33PM EDT | 230.00 | 13.35 | 15.05 | 15.25 | 0.00 | - | 43 | 82 | 11.11% |
| GLD240930P00235000 | 2024-04-16 3:55PM EDT | 235.00 | 16.35 | 19.20 | 19.45 | 0.00 | - | 57 | 89 | 11.08% |
| GLD240930P00240000 | 2024-04-15 10:44AM EDT | 240.00 | 24.30 | 23.70 | 23.95 | +0.85 | +3.62% | 4 | 24 | 11.02% |
| GLD240930P00245000 | 2024-04-12 9:38AM EDT | 245.00 | 24.55 | 28.45 | 28.70 | 0.00 | - | 49 | 0 | 11.22% |
| GLD240930P00250000 | 2024-04-19 9:41AM EDT | 250.00 | 29.58 | 33.35 | 33.60 | 0.00 | - | 5 | 0 | 11.84% |
| GLD240930P00255000 | 2024-04-22 3:18PM EDT | 255.00 | 39.45 | 38.30 | 38.60 | 0.00 | - | 150 | 0 | 13.16% |
| GLD240930P00265000 | 2024-04-12 10:27AM EDT | 265.00 | 41.75 | 48.30 | 48.60 | 0.00 | - | 25 | 0 | 15.67% |
© 2024 Yahoo. All rights reserved.