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 | 47.60 | 48.60 | 0.00 | - | 1 | 1 | 0.00% |
| GLD240930C00150000 | 2024-07-17 3:24PM EDT | 150.00 | 78.80 | 71.80 | 72.05 | 0.00 | - | 2 | 48 | 59.77% |
| GLD240930C00155000 | 2024-02-29 10:40AM EDT | 155.00 | 39.00 | 54.25 | 54.65 | 0.00 | - | 1 | 1 | 0.00% |
| GLD240930C00160000 | 2024-05-20 1:39PM EDT | 160.00 | 68.23 | 57.70 | 57.95 | 0.00 | - | - | 2 | 0.00% |
| GLD240930C00164000 | 2024-07-15 3:27PM EDT | 164.00 | 61.70 | 57.95 | 58.20 | 0.00 | - | 1 | 1 | 50.61% |
| GLD240930C00165000 | 2024-07-17 3:24PM EDT | 165.00 | 64.00 | 56.95 | 57.20 | 0.00 | - | 1 | 51 | 49.78% |
| GLD240930C00166000 | 2024-07-25 2:38PM EDT | 166.00 | 53.70 | 55.95 | 56.20 | 0.00 | - | - | - | 48.98% |
| GLD240930C00167000 | 2024-07-25 2:58PM EDT | 167.00 | 52.60 | 55.00 | 55.20 | 0.00 | - | 20 | 21 | 48.16% |
| GLD240930C00169000 | 2023-12-04 10:30AM EDT | 169.00 | 28.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GLD240930C00170000 | 2024-07-25 10:44AM EDT | 170.00 | 49.98 | 52.00 | 52.25 | 0.00 | - | 2 | 18 | 46.11% |
| GLD240930C00171000 | 2024-07-25 3:56PM EDT | 171.00 | 49.05 | 51.05 | 51.25 | 0.00 | - | 5 | 10 | 45.30% |
| GLD240930C00173000 | 2023-12-22 2:27PM EDT | 173.00 | 25.42 | 20.75 | 20.90 | 0.00 | - | 4 | 0 | 0.00% |
| GLD240930C00175000 | 2024-07-19 3:04PM EDT | 175.00 | 48.55 | 47.05 | 47.30 | 0.00 | - | 1 | 3 | 42.44% |
| 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 | 16.35 | 17.40 | 0.00 | - | 48 | 48 | 0.00% |
| GLD240930C00178000 | 2024-07-23 10:01AM EDT | 178.00 | 45.94 | 44.10 | 44.35 | 0.00 | - | 1 | 27 | 40.39% |
| GLD240930C00180000 | 2024-06-10 12:42PM EDT | 180.00 | 36.70 | 41.40 | 41.60 | 0.00 | - | 10 | 46 | 33.44% |
| GLD240930C00181000 | 2024-07-09 11:23AM EDT | 181.00 | 38.60 | 41.15 | 41.35 | 0.00 | - | 1 | 3 | 38.01% |
| GLD240930C00182000 | 2024-04-12 10:56AM EDT | 182.00 | 46.90 | 40.20 | 40.50 | 0.00 | - | 1 | 4 | 38.12% |
| GLD240930C00183000 | 2024-03-12 9:43AM EDT | 183.00 | 22.75 | 37.80 | 37.95 | 0.00 | - | 2 | 10 | 24.71% |
| 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 | 39.40 | 39.65 | 0.00 | - | 10 | 23 | 46.28% |
| GLD240930C00186000 | 2024-03-26 10:26AM EDT | 186.00 | 21.58 | 34.15 | 34.40 | 0.00 | - | 1 | 11 | 0.00% |
| GLD240930C00187000 | 2024-06-28 12:45PM EDT | 187.00 | 30.85 | 35.20 | 35.45 | 0.00 | - | 1 | 50 | 33.85% |
| GLD240930C00188000 | 2024-07-18 10:17AM EDT | 188.00 | 41.75 | 34.20 | 34.45 | 0.00 | - | 2 | 196 | 33.06% |
| GLD240930C00189000 | 2024-02-16 1:21PM EDT | 189.00 | 8.45 | 17.15 | 17.60 | 0.00 | - | 1 | 65 | 0.00% |
| GLD240930C00190000 | 2024-07-16 11:58AM EDT | 190.00 | 40.00 | 32.25 | 32.45 | 0.00 | - | 6 | 121 | 31.48% |
| GLD240930C00191000 | 2024-07-08 11:33AM EDT | 191.00 | 30.20 | 31.25 | 31.50 | 0.00 | - | 1 | 116 | 30.95% |
| GLD240930C00192000 | 2024-07-23 1:20PM EDT | 192.00 | 32.35 | 30.30 | 30.50 | 0.00 | - | 7 | 106 | 30.15% |
| GLD240930C00195000 | 2024-07-15 9:37AM EDT | 195.00 | 30.41 | 27.35 | 27.55 | 0.00 | - | 1 | 231 | 28.02% |
| GLD240930C00200000 | 2024-07-26 2:43PM EDT | 200.00 | 22.48 | 22.50 | 22.70 | +1.85 | +8.97% | 1 | 273 | 24.66% |
| GLD240930C00205000 | 2024-07-24 1:15PM EDT | 205.00 | 20.81 | 17.80 | 18.00 | 0.00 | - | 3 | 991 | 21.68% |
| GLD240930C00210000 | 2024-07-26 12:34PM EDT | 210.00 | 13.65 | 13.40 | 13.55 | +2.30 | +20.26% | 6 | 2,521 | 19.12% |
| GLD240930C00215000 | 2024-07-26 3:57PM EDT | 215.00 | 9.60 | 9.55 | 9.70 | +1.41 | +17.22% | 2 | 1,654 | 17.59% |
| GLD240930C00220000 | 2024-07-26 12:02PM EDT | 220.00 | 6.55 | 6.45 | 6.55 | +1.05 | +19.09% | 21 | 2,139 | 16.67% |
| GLD240930C00225000 | 2024-07-26 1:29PM EDT | 225.00 | 4.05 | 4.15 | 4.25 | +0.55 | +15.71% | 50 | 2,092 | 16.38% |
| GLD240930C00230000 | 2024-07-26 3:52PM EDT | 230.00 | 2.62 | 2.63 | 2.68 | +0.42 | +19.09% | 28 | 2,137 | 16.44% |
| GLD240930C00235000 | 2024-07-26 10:02AM EDT | 235.00 | 1.68 | 1.61 | 1.65 | +0.42 | +33.33% | 13 | 2,303 | 16.67% |
| GLD240930C00240000 | 2024-07-26 3:51PM EDT | 240.00 | 1.00 | 0.98 | 1.01 | +0.13 | +14.94% | 21 | 1,157 | 17.03% |
| GLD240930C00245000 | 2024-07-26 11:47AM EDT | 245.00 | 0.64 | 0.60 | 0.62 | +0.17 | +36.17% | 48 | 2,630 | 17.48% |
| GLD240930C00250000 | 2024-07-26 10:13AM EDT | 250.00 | 0.44 | 0.37 | 0.40 | +0.15 | +51.72% | 5 | 5,328 | 18.13% |
| GLD240930C00255000 | 2024-07-25 1:27PM EDT | 255.00 | 0.22 | 0.24 | 0.27 | 0.00 | - | 2 | 610 | 18.90% |
| GLD240930C00260000 | 2024-07-24 12:06PM EDT | 260.00 | 0.32 | 0.17 | 0.19 | 0.00 | - | 256 | 1,810 | 19.70% |
| GLD240930C00265000 | 2024-07-17 1:46PM EDT | 265.00 | 0.45 | 0.12 | 0.14 | 0.00 | - | 5 | 395 | 20.61% |
| GLD240930C00270000 | 2024-07-22 1:13PM EDT | 270.00 | 0.15 | 0.09 | 0.11 | 0.00 | - | 25 | 319 | 21.58% |
| GLD240930C00275000 | 2024-07-22 11:26AM EDT | 275.00 | 0.11 | 0.07 | 0.09 | 0.00 | - | 4 | 697 | 22.66% |
| GLD240930C00280000 | 2024-07-25 11:05AM EDT | 280.00 | 0.08 | 0.06 | 0.08 | 0.00 | - | 1 | 800 | 23.83% |
Putsfor30 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240930P00125000 | 2024-05-24 2:20PM EDT | 125.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 157 | 197 | 43.75% |
| GLD240930P00130000 | 2024-06-25 9:38AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 29 | 41.02% |
| GLD240930P00135000 | 2024-06-24 12:05PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 33 | 38.28% |
| GLD240930P00140000 | 2024-06-26 12:44PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 801 | 35.55% |
| GLD240930P00145000 | 2024-06-28 12:37PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 40 | 32.81% |
| GLD240930P00150000 | 2024-07-02 10:05AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 564 | 30.47% |
| GLD240930P00151000 | 2024-07-08 1:40PM EDT | 151.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 545 | 30.08% |
| GLD240930P00152000 | 2024-06-27 9:34AM EDT | 152.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 14 | 29.69% |
| GLD240930P00153000 | 2024-07-09 12:41PM EDT | 153.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 339 | 369 | 28.91% |
| GLD240930P00154000 | 2024-07-24 1:00PM EDT | 154.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 347 | 28.52% |
| GLD240930P00155000 | 2024-07-09 2:20PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 27 | 28.13% |
| GLD240930P00156000 | 2024-07-18 1:22PM EDT | 156.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 230 | 27.74% |
| GLD240930P00157000 | 2024-07-02 10:05AM EDT | 157.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 195 | 27.34% |
| GLD240930P00158000 | 2024-07-18 2:24PM EDT | 158.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 8 | 8 | 28.52% |
| GLD240930P00159000 | 2024-06-27 9:30AM EDT | 159.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 1 | 28.13% |
| GLD240930P00160000 | 2024-07-23 2:30PM EDT | 160.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 50 | 1,163 | 27.54% |
| GLD240930P00161000 | 2024-07-02 1:33PM EDT | 161.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 174 | 317 | 26.95% |
| GLD240930P00162000 | 2024-07-23 10:12AM EDT | 162.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 31 | 686 | 26.56% |
| GLD240930P00163000 | 2024-07-16 1:36PM EDT | 163.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 190 | 431 | 26.17% |
| GLD240930P00164000 | 2024-07-16 1:36PM EDT | 164.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 5 | 25.59% |
| GLD240930P00165000 | 2024-07-11 1:32PM EDT | 165.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 995 | 25.00% |
| GLD240930P00166000 | 2024-07-09 10:31AM EDT | 166.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 109 | 806 | 24.61% |
| GLD240930P00167000 | 2024-07-09 9:35AM EDT | 167.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 26 | 372 | 24.22% |
| GLD240930P00168000 | 2024-07-11 10:53AM EDT | 168.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 21 | 23.63% |
| GLD240930P00169000 | 2024-07-24 1:01PM EDT | 169.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 370 | 970 | 23.24% |
| GLD240930P00170000 | 2024-07-15 3:07PM EDT | 170.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 342 | 23.73% |
| GLD240930P00171000 | 2024-07-24 1:17PM EDT | 171.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 575 | 722 | 23.24% |
| GLD240930P00172000 | 2024-07-24 1:38PM EDT | 172.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 20 | 306 | 22.75% |
| GLD240930P00173000 | 2024-07-05 2:29PM EDT | 173.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 70 | 213 | 22.27% |
| GLD240930P00174000 | 2024-07-23 11:44AM EDT | 174.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 3 | 56 | 21.88% |
| GLD240930P00175000 | 2024-05-17 12:01PM EDT | 175.00 | 0.08 | 0.06 | 0.07 | 0.00 | - | 3 | 4 | 23.58% |
| GLD240930P00176000 | 2024-06-20 11:16AM EDT | 176.00 | 0.06 | 0.03 | 0.04 | 0.00 | - | 1 | 20 | 21.49% |
| GLD240930P00177000 | 2024-06-07 10:15AM EDT | 177.00 | 0.12 | 0.03 | 0.04 | 0.00 | - | 42 | 74 | 21.09% |
| GLD240930P00178000 | 2024-06-07 10:06AM EDT | 178.00 | 0.13 | 0.03 | 0.04 | 0.00 | - | 14 | 246 | 20.61% |
| GLD240930P00179000 | 2024-04-30 12:27PM EDT | 179.00 | 0.21 | 0.10 | 0.13 | 0.00 | - | 2 | 43 | 23.49% |
| GLD240930P00180000 | 2024-07-22 10:01AM EDT | 180.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 8 | 645 | 19.63% |
| GLD240930P00181000 | 2024-07-26 3:05PM EDT | 181.00 | 0.04 | 0.12 | 0.13 | -0.22 | -84.62% | 17 | 18 | 22.36% |
| GLD240930P00182000 | 2024-04-24 12:23PM EDT | 182.00 | 0.29 | 0.13 | 0.16 | 0.00 | - | 22 | 170 | 22.56% |
| GLD240930P00183000 | 2024-04-30 10:04AM EDT | 183.00 | 0.29 | 0.13 | 0.15 | 0.00 | - | 149 | 431 | 21.78% |
| GLD240930P00184000 | 2024-07-17 3:55PM EDT | 184.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 5 | 230 | 18.16% |
| GLD240930P00185000 | 2024-06-10 1:25PM EDT | 185.00 | 0.21 | 0.04 | 0.05 | 0.00 | - | 1 | 152 | 17.73% |
| GLD240930P00186000 | 2024-04-30 10:04AM EDT | 186.00 | 0.39 | 0.18 | 0.20 | 0.00 | - | 149 | 224 | 21.12% |
| GLD240930P00187000 | 2024-05-24 1:29PM EDT | 187.00 | 0.23 | 0.14 | 0.17 | 0.00 | - | 3 | 292 | 20.02% |
| GLD240930P00188000 | 2024-07-08 12:29PM EDT | 188.00 | 0.08 | 0.05 | 0.06 | 0.00 | - | 2 | 872 | 16.70% |
| GLD240930P00189000 | 2024-07-17 11:55AM EDT | 189.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 1 | 295 | 16.50% |
| GLD240930P00190000 | 2024-07-18 1:46PM EDT | 190.00 | 0.06 | 0.06 | 0.07 | 0.00 | - | 103 | 706 | 16.02% |
| GLD240930P00191000 | 2024-07-16 11:36AM EDT | 191.00 | 0.06 | 0.06 | 0.08 | 0.00 | - | 5 | 217 | 15.82% |
| GLD240930P00192000 | 2024-07-11 3:39PM EDT | 192.00 | 0.09 | 0.06 | 0.09 | 0.00 | - | 7 | 237 | 15.63% |
| GLD240930P00195000 | 2024-07-22 2:51PM EDT | 195.00 | 0.12 | 0.09 | 0.12 | 0.00 | - | 1 | 719 | 14.75% |
| GLD240930P00200000 | 2024-07-26 1:56PM EDT | 200.00 | 0.21 | 0.19 | 0.21 | -0.07 | -25.00% | 2 | 779 | 13.43% |
| GLD240930P00205000 | 2024-07-26 3:30PM EDT | 205.00 | 0.45 | 0.43 | 0.46 | -0.25 | -35.71% | 6 | 2,081 | 12.71% |
| GLD240930P00210000 | 2024-07-26 1:24PM EDT | 210.00 | 1.00 | 0.99 | 1.02 | -0.53 | -34.64% | 202 | 1,525 | 12.21% |
| GLD240930P00215000 | 2024-07-26 3:59PM EDT | 215.00 | 2.11 | 2.11 | 2.16 | -0.73 | -25.70% | 71 | 2,024 | 11.96% |
| GLD240930P00220000 | 2024-07-26 3:57PM EDT | 220.00 | 4.06 | 4.00 | 4.10 | -1.34 | -24.81% | 37 | 1,604 | 11.80% |
| GLD240930P00225000 | 2024-07-25 10:46AM EDT | 225.00 | 8.30 | 6.80 | 6.95 | 0.00 | - | 6 | 397 | 11.72% |
| GLD240930P00230000 | 2024-07-25 1:46PM EDT | 230.00 | 12.95 | 10.40 | 10.60 | 0.00 | - | 93 | 355 | 11.59% |
| GLD240930P00235000 | 2024-07-26 10:26AM EDT | 235.00 | 14.90 | 14.65 | 14.85 | -1.75 | -10.51% | 22 | 157 | 11.29% |
| GLD240930P00240000 | 2024-07-26 10:19AM EDT | 240.00 | 19.20 | 19.35 | 19.60 | +2.00 | +11.63% | 10 | 2 | 11.91% |
| GLD240930P00245000 | 2024-06-27 3:49PM EDT | 245.00 | 29.94 | 24.30 | 24.55 | 0.00 | - | 1 | 0 | 13.58% |
| GLD240930P00250000 | 2024-07-25 3:37PM EDT | 250.00 | 31.52 | 29.30 | 29.55 | 0.00 | - | 1 | 1 | 15.67% |
| GLD240930P00255000 | 2024-07-25 3:37PM EDT | 255.00 | 36.54 | 34.30 | 34.55 | 0.00 | - | 1 | 0 | 17.68% |
| GLD240930P00265000 | 2024-04-12 10:27AM EDT | 265.00 | 41.75 | 46.15 | 46.40 | 0.00 | - | 25 | 0 | 35.74% |
© 2024 Yahoo. All rights reserved.