SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD241018C00148000 | 2024-03-21 12:43PM EDT | 148.00 | 57.89 | 76.30 | 76.75 | 0.00 | - | - | 2 | 62.34% |
| GLD241018C00165000 | 2024-04-19 12:36PM EDT | 165.00 | 60.72 | 55.30 | 55.60 | 0.00 | - | 1 | 2 | 38.38% |
| GLD241018C00171000 | 2024-03-06 2:09PM EDT | 171.00 | 33.00 | 48.40 | 48.85 | 0.00 | - | 1 | 1 | 32.38% |
| GLD241018C00172000 | 2024-03-13 12:55PM EDT | 172.00 | 34.75 | 49.25 | 49.80 | 0.00 | - | - | 100 | 37.66% |
| GLD241018C00175000 | 2024-03-12 10:04AM EDT | 175.00 | 30.50 | 46.00 | 46.10 | 0.00 | - | 1 | 5 | 33.84% |
| GLD241018C00180000 | 2024-04-12 2:59PM EDT | 180.00 | 41.50 | 40.90 | 41.15 | 0.00 | - | 3 | 6 | 30.96% |
| GLD241018C00182000 | 2024-04-04 12:50PM EDT | 182.00 | 34.90 | 38.95 | 39.30 | 0.00 | - | 2 | 1 | 30.15% |
| GLD241018C00185000 | 2024-04-02 12:05PM EDT | 185.00 | 29.65 | 36.15 | 36.45 | 0.00 | - | 1 | 1,068 | 28.71% |
| GLD241018C00186000 | 2024-04-12 10:44AM EDT | 186.00 | 42.70 | 35.20 | 35.50 | 0.00 | - | 2 | 7 | 28.23% |
| GLD241018C00187000 | 2024-04-09 3:17PM EDT | 187.00 | 35.41 | 34.25 | 34.55 | 0.00 | - | - | 4 | 27.74% |
| GLD241018C00189000 | 2024-04-12 9:45AM EDT | 189.00 | 38.65 | 32.40 | 32.70 | 0.00 | - | 2 | 1,119 | 26.87% |
| GLD241018C00190000 | 2024-04-25 12:22PM EDT | 190.00 | 30.45 | 31.50 | 31.80 | 0.00 | - | 1 | 49 | 26.49% |
| GLD241018C00193000 | 2024-04-22 1:54PM EDT | 193.00 | 28.46 | 28.75 | 29.05 | 0.00 | - | 1 | 1 | 25.20% |
| GLD241018C00194000 | 2024-04-01 10:58AM EDT | 194.00 | 19.95 | 27.90 | 28.15 | 0.00 | - | - | 844 | 24.79% |
| GLD241018C00195000 | 2024-04-22 2:20PM EDT | 195.00 | 26.31 | 27.00 | 27.25 | 0.00 | - | 30 | 43 | 24.37% |
| GLD241018C00196000 | 2024-04-22 9:59AM EDT | 196.00 | 26.45 | 26.10 | 26.40 | 0.00 | - | 4 | 6 | 24.05% |
| GLD241018C00197000 | 2024-04-23 11:09AM EDT | 197.00 | 23.80 | 25.25 | 25.50 | 0.00 | - | 1 | 6 | 23.62% |
| GLD241018C00198000 | 2024-04-08 10:01AM EDT | 198.00 | 23.83 | 24.35 | 24.65 | 0.00 | - | 15 | 11 | 23.29% |
| GLD241018C00199000 | 2024-04-12 11:13AM EDT | 199.00 | 31.00 | 23.50 | 23.80 | 0.00 | - | 4 | 11 | 22.94% |
| GLD241018C00200000 | 2024-04-23 1:09PM EDT | 200.00 | 22.21 | 22.70 | 22.90 | 0.00 | - | 2 | 366 | 22.49% |
| GLD241018C00205000 | 2024-04-26 1:57PM EDT | 205.00 | 18.70 | 18.70 | 18.90 | +1.01 | +5.71% | 2 | 224 | 21.00% |
| GLD241018C00210000 | 2024-04-26 9:40AM EDT | 210.00 | 15.40 | 15.15 | 15.35 | +0.90 | +6.21% | 1 | 948 | 19.94% |
| GLD241018C00215000 | 2024-04-26 1:48PM EDT | 215.00 | 12.15 | 12.05 | 12.25 | +0.35 | +2.97% | 7 | 453 | 19.17% |
| GLD241018C00220000 | 2024-04-26 1:34PM EDT | 220.00 | 9.40 | 9.50 | 9.70 | +0.05 | +0.53% | 23 | 2,786 | 18.76% |
| GLD241018C00225000 | 2024-04-26 3:26PM EDT | 225.00 | 7.48 | 7.50 | 7.65 | +0.18 | +2.47% | 36 | 459 | 18.62% |
| GLD241018C00230000 | 2024-04-25 9:59AM EDT | 230.00 | 5.40 | 5.90 | 6.05 | 0.00 | - | 20 | 6,290 | 18.70% |
| GLD241018C00235000 | 2024-04-26 1:44PM EDT | 235.00 | 4.70 | 4.70 | 4.85 | +0.25 | +5.62% | 4 | 878 | 19.00% |
| GLD241018C00240000 | 2024-04-26 3:12PM EDT | 240.00 | 3.80 | 3.75 | 3.90 | -0.10 | -2.56% | 53 | 538 | 19.35% |
| GLD241018C00245000 | 2024-04-25 3:50PM EDT | 245.00 | 3.10 | 3.05 | 3.15 | +0.12 | +4.03% | 2 | 1,385 | 19.73% |
| GLD241018C00250000 | 2024-04-26 2:18PM EDT | 250.00 | 2.49 | 2.49 | 2.56 | +0.08 | +3.32% | 34 | 1,443 | 20.14% |
| GLD241018C00255000 | 2024-04-25 3:55PM EDT | 255.00 | 1.96 | 2.01 | 2.10 | 0.00 | - | 21 | 1,092 | 20.58% |
| GLD241018C00260000 | 2024-04-26 2:18PM EDT | 260.00 | 1.66 | 1.67 | 1.73 | +0.06 | +3.75% | 17 | 79 | 21.02% |
| GLD241018C00265000 | 2024-04-23 10:27AM EDT | 265.00 | 1.24 | 1.36 | 1.44 | 0.00 | - | 170 | 377 | 21.49% |
| GLD241018C00270000 | 2024-04-23 9:35AM EDT | 270.00 | 1.00 | 1.13 | 1.21 | 0.00 | - | 3 | 69 | 21.97% |
| GLD241018C00275000 | 2024-04-26 12:51PM EDT | 275.00 | 0.92 | 0.97 | 1.02 | -0.04 | -4.17% | 2 | 105 | 22.43% |
| GLD241018C00280000 | 2024-04-26 10:43AM EDT | 280.00 | 0.79 | 0.82 | 0.87 | -0.02 | -2.47% | 2 | 685 | 22.91% |
| GLD241018C00285000 | 2024-04-09 10:44AM EDT | 285.00 | 0.94 | 0.70 | 0.75 | 0.00 | - | 50 | 50 | 23.41% |
| GLD241018C00290000 | 2024-04-25 10:08AM EDT | 290.00 | 0.53 | 0.60 | 0.65 | 0.00 | - | 40 | 575 | 23.91% |
| GLD241018C00295000 | 2024-04-12 11:24AM EDT | 295.00 | 1.44 | 0.52 | 0.56 | 0.00 | - | 2 | 27 | 24.34% |
| GLD241018C00300000 | 2024-04-25 3:47PM EDT | 300.00 | 0.44 | 0.45 | 0.49 | 0.00 | - | 104 | 467 | 24.82% |
| GLD241018C00315000 | 2024-04-16 12:56PM EDT | 315.00 | 0.78 | 0.31 | 0.35 | 0.00 | - | - | 1 | 26.34% |
| GLD241018C00320000 | 2024-04-23 9:42AM EDT | 320.00 | 0.24 | 0.27 | 0.31 | 0.00 | - | 1 | 4 | 26.76% |
| GLD241018C00325000 | 2024-04-16 11:09AM EDT | 325.00 | 0.62 | 0.25 | 0.28 | 0.00 | - | 9 | 12 | 27.25% |
| GLD241018C00330000 | 2024-04-25 11:14AM EDT | 330.00 | 0.24 | 0.22 | 0.26 | +0.01 | +4.35% | 1 | 95 | 27.78% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD241018P00125000 | 2024-03-28 2:09PM EDT | 125.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 3 | 27.74% |
| GLD241018P00135000 | 2024-04-12 10:21AM EDT | 135.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 32 | 32 | 25.20% |
| GLD241018P00145000 | 2024-04-03 3:50PM EDT | 145.00 | 0.06 | 0.03 | 0.04 | 0.00 | - | 1 | 1 | 22.27% |
| GLD241018P00147000 | 2024-04-12 10:21AM EDT | 147.00 | 0.06 | 0.03 | 0.04 | 0.00 | - | 57 | 57 | 21.58% |
| GLD241018P00150000 | 2024-04-05 11:17AM EDT | 150.00 | 0.06 | 0.04 | 0.05 | 0.00 | - | 1 | 1 | 21.09% |
| GLD241018P00151000 | 2024-04-12 10:21AM EDT | 151.00 | 0.07 | 0.04 | 0.05 | 0.00 | - | 102 | 102 | 20.70% |
| GLD241018P00165000 | 2024-03-22 12:47PM EDT | 165.00 | 0.19 | 0.09 | 0.13 | 0.00 | - | 3 | 3 | 18.21% |
| GLD241018P00169000 | 2024-03-07 3:37PM EDT | 169.00 | 0.36 | 0.12 | 0.16 | 0.00 | - | - | 5 | 17.31% |
| GLD241018P00171000 | 2024-03-07 11:19AM EDT | 171.00 | 0.42 | 0.15 | 0.18 | 0.00 | - | - | 1 | 16.90% |
| GLD241018P00172000 | 2024-03-13 12:55PM EDT | 172.00 | 0.35 | 0.23 | 0.31 | 0.00 | - | 100 | 104 | 18.09% |
| GLD241018P00173000 | 2024-04-02 10:24AM EDT | 173.00 | 0.24 | 0.13 | 0.16 | 0.00 | - | - | 1 | 15.87% |
| GLD241018P00175000 | 2024-04-10 11:29AM EDT | 175.00 | 0.24 | 0.15 | 0.19 | 0.00 | - | 5 | 5 | 15.60% |
| GLD241018P00176000 | 2024-03-11 9:58AM EDT | 176.00 | 0.57 | 0.24 | 0.27 | 0.00 | - | 150 | 150 | 16.16% |
| GLD241018P00177000 | 2024-04-19 12:52PM EDT | 177.00 | 0.23 | 0.18 | 0.21 | 0.00 | - | 5 | 13 | 15.14% |
| GLD241018P00178000 | 2024-03-15 12:52PM EDT | 178.00 | 0.64 | 0.31 | 0.45 | 0.00 | - | - | 92 | 16.96% |
| GLD241018P00179000 | 2024-04-05 10:55AM EDT | 179.00 | 0.34 | 0.21 | 0.25 | 0.00 | - | 4 | 125 | 14.84% |
| GLD241018P00180000 | 2024-04-17 9:31AM EDT | 180.00 | 0.28 | 0.23 | 0.27 | 0.00 | - | 30 | 157 | 14.67% |
| GLD241018P00181000 | 2024-03-19 12:59PM EDT | 181.00 | 0.81 | 0.30 | 0.35 | 0.00 | - | 1 | 1 | 15.02% |
| GLD241018P00183000 | 2024-04-01 3:02PM EDT | 183.00 | 0.59 | 0.31 | 0.35 | 0.00 | - | 1 | 122 | 14.25% |
| GLD241018P00184000 | 2024-03-14 9:48AM EDT | 184.00 | 1.10 | 0.51 | 0.69 | 0.00 | - | 15 | 15 | 16.02% |
| GLD241018P00185000 | 2024-04-18 11:21AM EDT | 185.00 | 0.42 | 0.37 | 0.42 | 0.00 | - | 4 | 2,851 | 13.99% |
| GLD241018P00186000 | 2024-03-28 10:44AM EDT | 186.00 | 0.85 | 0.41 | 0.45 | 0.00 | - | 2 | 11 | 13.79% |
| GLD241018P00187000 | 2024-04-08 10:52AM EDT | 187.00 | 0.62 | 0.45 | 0.49 | 0.00 | - | 1 | 324 | 13.65% |
| GLD241018P00188000 | 2024-04-02 10:51AM EDT | 188.00 | 0.82 | 0.50 | 0.54 | 0.00 | - | 2 | 84 | 13.54% |
| GLD241018P00189000 | 2024-04-26 9:58AM EDT | 189.00 | 0.58 | 0.55 | 0.59 | -0.08 | -12.12% | 10 | 10,613 | 13.42% |
| GLD241018P00190000 | 2024-04-25 10:32AM EDT | 190.00 | 0.70 | 0.60 | 0.65 | 0.00 | - | 100 | 5,685 | 13.31% |
| GLD241018P00191000 | 2024-04-02 3:34PM EDT | 191.00 | 1.09 | 0.66 | 0.71 | 0.00 | - | 1 | 1,462 | 13.17% |
| GLD241018P00192000 | 2024-04-26 9:58AM EDT | 192.00 | 0.75 | 0.73 | 0.78 | -0.12 | -13.79% | 26 | 1,904 | 13.06% |
| GLD241018P00193000 | 2024-04-08 12:37PM EDT | 193.00 | 1.01 | 0.81 | 0.86 | 0.00 | - | 1 | 401 | 12.96% |
| GLD241018P00194000 | 2024-04-26 2:33PM EDT | 194.00 | 0.91 | 0.89 | 0.94 | -0.22 | -19.47% | 35 | 488 | 12.84% |
| GLD241018P00195000 | 2024-04-17 12:39PM EDT | 195.00 | 1.06 | 0.98 | 1.03 | 0.00 | - | 3 | 351 | 12.73% |
| GLD241018P00196000 | 2024-04-19 3:42PM EDT | 196.00 | 1.00 | 1.08 | 1.13 | 0.00 | - | 1 | 106 | 12.62% |
| GLD241018P00197000 | 2024-04-22 3:22PM EDT | 197.00 | 1.42 | 1.18 | 1.24 | 0.00 | - | 26 | 326 | 12.53% |
| GLD241018P00198000 | 2024-04-22 3:22PM EDT | 198.00 | 1.55 | 1.30 | 1.36 | 0.00 | - | 48 | 59 | 12.43% |
| GLD241018P00199000 | 2024-04-08 3:57PM EDT | 199.00 | 1.68 | 1.43 | 1.49 | 0.00 | - | 3 | 3 | 12.32% |
| GLD241018P00200000 | 2024-04-26 1:23PM EDT | 200.00 | 1.63 | 1.58 | 1.63 | -0.10 | -5.78% | 150 | 2,043 | 12.22% |
| GLD241018P00205000 | 2024-04-26 12:51PM EDT | 205.00 | 2.61 | 2.51 | 2.58 | -0.18 | -6.45% | 11 | 2,893 | 11.84% |
| GLD241018P00210000 | 2024-04-26 12:42PM EDT | 210.00 | 4.00 | 3.90 | 4.00 | -0.40 | -9.09% | 138 | 3,164 | 11.56% |
| GLD241018P00215000 | 2024-04-26 3:58PM EDT | 215.00 | 5.90 | 5.85 | 6.00 | -0.73 | -11.01% | 76 | 3,121 | 11.38% |
| GLD241018P00220000 | 2024-04-25 10:05AM EDT | 220.00 | 9.55 | 8.40 | 8.55 | 0.00 | - | 3 | 3,088 | 11.16% |
| GLD241018P00225000 | 2024-04-16 12:57PM EDT | 225.00 | 9.65 | 11.55 | 11.75 | 0.00 | - | 20 | 35 | 11.08% |
| GLD241018P00230000 | 2024-04-25 12:20PM EDT | 230.00 | 16.40 | 15.20 | 15.45 | 0.00 | - | 2 | 329 | 10.98% |
| GLD241018P00235000 | 2024-04-23 10:58AM EDT | 235.00 | 20.80 | 19.35 | 19.55 | 0.00 | - | 10 | 46 | 10.79% |
| GLD241018P00240000 | 2024-04-11 12:11PM EDT | 240.00 | 23.55 | 23.80 | 24.00 | 0.00 | - | - | 77 | 10.65% |
| GLD241018P00255000 | 2024-04-22 3:18PM EDT | 255.00 | 39.45 | 38.30 | 38.60 | 0.00 | - | 120 | 0 | 12.48% |
| GLD241018P00260000 | 2024-04-16 3:04PM EDT | 260.00 | 38.55 | 43.30 | 43.60 | 0.00 | - | 6 | 0 | 13.70% |
| GLD241018P00265000 | 2024-04-12 10:26AM EDT | 265.00 | 41.75 | 48.30 | 48.60 | 0.00 | - | 80 | 0 | 14.84% |
| GLD241018P00290000 | 2024-03-08 10:53AM EDT | 290.00 | 88.90 | 74.70 | 75.05 | 0.00 | - | 1 | 0 | 29.20% |
| GLD241018P00300000 | 2024-04-24 3:53PM EDT | 300.00 | 85.31 | 83.25 | 83.60 | 0.00 | - | 1 | 0 | 22.12% |
| GLD241018P00305000 | 2024-04-24 3:53PM EDT | 305.00 | 90.33 | 88.30 | 88.60 | 0.00 | - | 1 | 0 | 23.05% |
© 2024 Yahoo. All rights reserved.