SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD241115C00090000 | 2024-04-17 9:42AM EDT | 90.00 | 133.59 | 128.40 | 128.90 | 0.00 | - | - | 1 | 76.14% |
| GLD241115C00115000 | 2024-01-18 2:58PM EDT | 115.00 | 76.37 | 75.10 | 75.80 | 0.00 | - | 52 | 26 | 0.00% |
| GLD241115C00120000 | 2024-03-25 3:37PM EDT | 120.00 | 84.67 | 97.35 | 97.85 | 0.00 | - | - | 10 | 48.39% |
| GLD241115C00125000 | 2024-01-22 11:52AM EDT | 125.00 | 67.21 | 66.25 | 67.05 | 0.00 | - | - | 1 | 0.00% |
| GLD241115C00135000 | 2024-01-18 2:53PM EDT | 135.00 | 57.19 | 55.90 | 56.65 | 0.00 | - | 26 | 13 | 0.00% |
| GLD241115C00140000 | 2024-01-11 3:11PM EDT | 140.00 | 52.45 | 52.10 | 53.20 | 0.00 | - | - | 2 | 0.00% |
| GLD241115C00145000 | 2024-02-01 3:10PM EDT | 145.00 | 50.74 | 52.20 | 53.65 | 0.00 | - | 2 | 2 | 0.00% |
| GLD241115C00150000 | 2024-01-29 11:51AM EDT | 150.00 | 43.48 | 43.40 | 44.00 | 0.00 | - | - | 2 | 0.00% |
| GLD241115C00165000 | 2024-01-18 2:50PM EDT | 165.00 | 29.40 | 27.75 | 28.45 | 0.00 | - | 2 | 2 | 0.00% |
| GLD241115C00170000 | 2024-04-08 10:42AM EDT | 170.00 | 50.32 | 51.05 | 51.50 | 0.00 | - | 1 | 2 | 35.33% |
| GLD241115C00175000 | 2024-02-21 4:24PM EDT | 175.00 | 20.35 | 31.15 | 31.70 | 0.00 | - | 70 | 35 | 0.00% |
| GLD241115C00176000 | 2024-01-10 11:07AM EDT | 176.00 | 21.40 | 19.50 | 19.70 | 0.00 | - | - | 106 | 0.00% |
| GLD241115C00177000 | 2024-03-04 12:36PM EDT | 177.00 | 26.13 | 40.95 | 41.65 | 0.00 | - | 1 | 166 | 23.18% |
| GLD241115C00178000 | 2024-01-10 10:37AM EDT | 178.00 | 20.30 | 17.90 | 18.30 | 0.00 | - | - | 1 | 0.00% |
| GLD241115C00180000 | 2024-04-18 2:56PM EDT | 180.00 | 45.72 | 41.55 | 41.95 | 0.00 | - | 1 | 14 | 30.68% |
| GLD241115C00181000 | 2024-01-22 10:30AM EDT | 181.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| GLD241115C00183000 | 2024-04-01 12:37PM EDT | 183.00 | 30.89 | 38.70 | 39.15 | 0.00 | - | 1 | 1 | 29.41% |
| GLD241115C00184000 | 2024-04-01 12:37PM EDT | 184.00 | 29.96 | 37.80 | 38.25 | 0.00 | - | 1 | 6 | 29.05% |
| GLD241115C00185000 | 2024-04-09 9:42AM EDT | 185.00 | 38.88 | 36.90 | 37.30 | 0.00 | - | 3 | 202 | 28.58% |
| GLD241115C00186000 | 2024-04-15 2:02PM EDT | 186.00 | 39.00 | 35.95 | 36.40 | 0.00 | - | 1 | 1 | 28.22% |
| GLD241115C00187000 | 2024-03-07 10:46AM EDT | 187.00 | 20.50 | 34.00 | 34.55 | 0.00 | - | 5 | 10 | 25.75% |
| GLD241115C00188000 | 2024-04-04 3:55PM EDT | 188.00 | 29.99 | 34.10 | 34.55 | 0.00 | - | 1 | 6 | 27.36% |
| GLD241115C00189000 | 2024-04-12 3:52PM EDT | 189.00 | 34.30 | 33.20 | 33.65 | 0.00 | - | 1 | 38 | 26.98% |
| GLD241115C00190000 | 2024-04-19 2:51PM EDT | 190.00 | 37.90 | 32.30 | 32.70 | 0.00 | - | 5 | 711 | 26.50% |
| GLD241115C00191000 | 2024-02-20 10:30AM EDT | 191.00 | 9.80 | 18.65 | 19.20 | 0.00 | - | 41 | 70 | 0.00% |
| GLD241115C00192000 | 2024-04-08 1:18PM EDT | 192.00 | 30.38 | 30.50 | 30.95 | 0.00 | - | 1 | 180 | 25.81% |
| GLD241115C00193000 | 2024-04-10 2:45PM EDT | 193.00 | 30.01 | 29.60 | 30.05 | 0.00 | - | 1 | 216 | 25.41% |
| GLD241115C00194000 | 2024-02-13 10:30AM EDT | 194.00 | 7.17 | 15.40 | 15.95 | 0.00 | - | 1 | 42 | 0.00% |
| GLD241115C00195000 | 2024-04-18 11:45AM EDT | 195.00 | 32.00 | 27.90 | 28.25 | 0.00 | - | 5 | 1,306 | 24.59% |
| GLD241115C00196000 | 2024-03-15 1:25PM EDT | 196.00 | 13.90 | 27.95 | 28.90 | 0.00 | - | 4 | 89 | 27.09% |
| GLD241115C00197000 | 2024-03-12 10:32AM EDT | 197.00 | 13.85 | 26.60 | 26.75 | 0.00 | - | 20 | 3,089 | 24.31% |
| GLD241115C00198000 | 2024-04-05 11:45AM EDT | 198.00 | 24.80 | 25.30 | 25.70 | 0.00 | - | 2 | 2,909 | 23.59% |
| GLD241115C00199000 | 2024-03-28 9:34AM EDT | 199.00 | 14.85 | 24.55 | 24.85 | 0.00 | - | 1 | 129 | 23.24% |
| GLD241115C00200000 | 2024-04-26 11:26AM EDT | 200.00 | 23.21 | 23.70 | 24.00 | -0.09 | -0.39% | 134 | 344 | 22.88% |
| GLD241115C00205000 | 2024-04-22 10:52AM EDT | 205.00 | 20.47 | 19.80 | 20.10 | 0.00 | - | 4 | 917 | 21.54% |
| GLD241115C00210000 | 2024-04-26 12:19PM EDT | 210.00 | 16.26 | 16.25 | 16.55 | +1.21 | +8.04% | 5 | 9,198 | 20.45% |
| GLD241115C00215000 | 2024-04-26 3:53PM EDT | 215.00 | 13.32 | 13.20 | 13.45 | +0.42 | +3.26% | 21 | 2,879 | 19.67% |
| GLD241115C00220000 | 2024-04-26 3:16PM EDT | 220.00 | 10.75 | 10.60 | 10.90 | +0.35 | +3.37% | 79 | 544 | 19.28% |
| GLD241115C00225000 | 2024-04-25 2:26PM EDT | 225.00 | 8.45 | 8.60 | 8.75 | 0.00 | - | 5 | 469 | 19.03% |
| GLD241115C00230000 | 2024-04-26 10:32AM EDT | 230.00 | 6.85 | 6.95 | 7.10 | -0.05 | -0.72% | 1 | 2,719 | 19.10% |
| GLD241115C00235000 | 2024-04-23 10:00AM EDT | 235.00 | 5.50 | 5.65 | 5.80 | 0.00 | - | 492 | 828 | 19.33% |
| GLD241115C00240000 | 2024-04-26 10:38AM EDT | 240.00 | 4.45 | 4.60 | 4.75 | +0.25 | +5.95% | 15 | 1,319 | 19.61% |
| GLD241115C00245000 | 2024-04-26 10:08AM EDT | 245.00 | 3.90 | 3.80 | 3.95 | +0.35 | +9.86% | 3 | 479 | 20.01% |
| GLD241115C00250000 | 2024-04-25 11:23AM EDT | 250.00 | 3.10 | 3.15 | 3.30 | 0.00 | - | 1 | 8,774 | 20.43% |
| GLD241115C00255000 | 2024-04-26 10:08AM EDT | 255.00 | 2.70 | 2.61 | 2.73 | +0.17 | +6.72% | 3 | 1,680 | 20.76% |
| GLD241115C00260000 | 2024-04-25 9:48AM EDT | 260.00 | 2.02 | 2.18 | 2.30 | 0.00 | - | 5 | 199 | 21.19% |
| GLD241115C00265000 | 2024-04-22 9:50AM EDT | 265.00 | 1.94 | 1.84 | 1.94 | 0.00 | - | 1 | 566 | 21.59% |
| GLD241115C00270000 | 2024-04-24 12:35PM EDT | 270.00 | 1.46 | 1.56 | 1.65 | 0.00 | - | 1 | 574 | 22.01% |
| GLD241115C00275000 | 2024-04-26 2:43PM EDT | 275.00 | 1.39 | 1.32 | 1.42 | +0.11 | +8.59% | 155 | 199 | 22.47% |
| GLD241115C00280000 | 2024-04-25 9:42AM EDT | 280.00 | 1.05 | 1.13 | 1.22 | 0.00 | - | 1 | 339 | 22.89% |
| GLD241115C00285000 | 2024-04-26 2:42PM EDT | 285.00 | 1.03 | 0.97 | 1.06 | +0.14 | +15.73% | 67 | 84 | 23.33% |
| GLD241115C00290000 | 2024-04-22 12:52PM EDT | 290.00 | 0.86 | 0.84 | 0.92 | 0.00 | - | 1 | 156 | 23.74% |
| GLD241115C00295000 | 2024-04-26 10:37AM EDT | 295.00 | 0.74 | 0.73 | 0.81 | +0.05 | +7.25% | 4 | 714 | 24.20% |
| GLD241115C00300000 | 2024-04-23 9:33AM EDT | 300.00 | 0.57 | 0.64 | 0.71 | 0.00 | - | 2 | 394 | 24.61% |
| GLD241115C00315000 | 2024-04-19 1:10PM EDT | 315.00 | 0.80 | 0.44 | 0.51 | 0.00 | - | 1 | 1 | 25.95% |
| GLD241115C00320000 | 2024-04-25 9:44AM EDT | 320.00 | 0.40 | 0.41 | 0.45 | 0.00 | - | 3 | 159 | 26.29% |
| GLD241115C00330000 | 2024-04-26 3:34PM EDT | 330.00 | 0.36 | 0.33 | 0.37 | 0.00 | - | 1 | 242 | 27.15% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD241115P00090000 | 2024-01-24 2:01PM EDT | 90.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | - | 3 | 42.97% |
| GLD241115P00095000 | 2024-02-26 2:16PM EDT | 95.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 4 | 4 | 37.89% |
| GLD241115P00100000 | 2024-04-08 9:32AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 90 | 33.59% |
| GLD241115P00110000 | 2024-02-06 12:54PM EDT | 110.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | - | 3 | 34.38% |
| GLD241115P00130000 | 2024-02-09 12:11PM EDT | 130.00 | 0.08 | 0.04 | 0.08 | 0.00 | - | - | 1 | 27.93% |
| GLD241115P00150000 | 2024-04-10 9:30AM EDT | 150.00 | 0.07 | 0.04 | 0.06 | 0.00 | - | 14 | 22 | 20.02% |
| GLD241115P00155000 | 2024-04-17 1:30PM EDT | 155.00 | 0.08 | 0.05 | 0.07 | 0.00 | - | 1 | 2,502 | 18.75% |
| GLD241115P00160000 | 2024-04-26 2:34PM EDT | 160.00 | 0.07 | 0.07 | 0.09 | -0.07 | -50.00% | 1 | 646 | 17.68% |
| GLD241115P00165000 | 2024-03-04 1:30PM EDT | 165.00 | 0.38 | 0.15 | 0.19 | 0.00 | - | 5 | 5,106 | 17.87% |
| GLD241115P00170000 | 2024-04-15 11:35AM EDT | 170.00 | 0.28 | 0.13 | 0.18 | 0.00 | - | 5 | 253 | 16.02% |
| GLD241115P00175000 | 2024-04-11 10:00AM EDT | 175.00 | 0.30 | 0.20 | 0.25 | 0.00 | - | 3 | 38 | 15.15% |
| GLD241115P00176000 | 2024-03-12 2:31PM EDT | 176.00 | 0.71 | 0.28 | 0.33 | 0.00 | - | - | 1 | 15.55% |
| GLD241115P00177000 | 2024-04-10 12:18PM EDT | 177.00 | 0.37 | 0.25 | 0.29 | 0.00 | - | 1 | 3 | 14.84% |
| GLD241115P00178000 | 2024-03-19 1:01PM EDT | 178.00 | 0.76 | 0.31 | 0.36 | 0.00 | - | 1 | 4 | 15.09% |
| GLD241115P00179000 | 2024-04-05 3:59PM EDT | 179.00 | 0.36 | 0.29 | 0.35 | 0.00 | - | 141 | 146 | 14.65% |
| GLD241115P00180000 | 2024-04-26 2:34PM EDT | 180.00 | 0.35 | 0.32 | 0.37 | -0.23 | -39.66% | 1 | 2,204 | 14.44% |
| GLD241115P00181000 | 2024-03-06 4:24PM EDT | 181.00 | 1.32 | 0.41 | 0.44 | 0.00 | - | 3 | 5 | 14.58% |
| GLD241115P00182000 | 2024-03-07 10:30AM EDT | 182.00 | 1.39 | 0.44 | 0.48 | 0.00 | - | 5 | 25 | 14.47% |
| GLD241115P00183000 | 2024-04-26 1:18PM EDT | 183.00 | 0.44 | 0.43 | 0.47 | -0.80 | -64.52% | 1 | 2 | 14.03% |
| GLD241115P00184000 | 2024-03-07 1:30PM EDT | 184.00 | 1.60 | 0.52 | 0.57 | 0.00 | - | 2 | 5 | 14.25% |
| GLD241115P00185000 | 2024-04-25 12:20PM EDT | 185.00 | 0.62 | 0.50 | 0.56 | 0.00 | - | 6 | 225 | 13.81% |
| GLD241115P00186000 | 2024-04-19 10:33AM EDT | 186.00 | 0.59 | 0.56 | 0.61 | 0.00 | - | 2 | 9 | 13.70% |
| GLD241115P00187000 | 2024-04-19 10:36AM EDT | 187.00 | 0.64 | 0.61 | 0.66 | 0.00 | - | 1 | 645 | 13.56% |
| GLD241115P00188000 | 2024-04-08 9:50AM EDT | 188.00 | 0.81 | 0.65 | 0.72 | 0.00 | - | 305 | 381 | 13.45% |
| GLD241115P00189000 | 2024-04-23 10:10AM EDT | 189.00 | 0.89 | 0.73 | 0.79 | 0.00 | - | 5 | 395 | 13.36% |
| GLD241115P00190000 | 2024-04-23 12:43PM EDT | 190.00 | 0.97 | 0.80 | 0.85 | 0.00 | - | 659 | 740 | 13.21% |
| GLD241115P00191000 | 2024-04-24 11:18AM EDT | 191.00 | 0.98 | 0.85 | 0.93 | 0.00 | - | 2 | 489 | 13.12% |
| GLD241115P00192000 | 2024-03-25 9:30AM EDT | 192.00 | 2.23 | 1.12 | 1.18 | 0.00 | - | 241 | 484 | 13.59% |
| GLD241115P00193000 | 2024-04-26 10:34AM EDT | 193.00 | 1.06 | 1.04 | 1.10 | -0.13 | -10.92% | 142 | 1,019 | 12.90% |
| GLD241115P00194000 | 2024-04-19 10:33AM EDT | 194.00 | 1.07 | 1.11 | 1.20 | 0.00 | - | 2 | 1,104 | 12.80% |
| GLD241115P00195000 | 2024-04-23 11:42AM EDT | 195.00 | 1.50 | 1.22 | 1.31 | 0.00 | - | 1 | 2,714 | 12.71% |
| GLD241115P00196000 | 2024-04-23 9:30AM EDT | 196.00 | 1.75 | 1.33 | 1.42 | 0.00 | - | 162 | 230 | 12.59% |
| GLD241115P00197000 | 2024-03-05 1:22PM EDT | 197.00 | 5.70 | 2.07 | 2.16 | 0.00 | - | 67 | 50 | 14.08% |
| GLD241115P00198000 | 2024-04-01 2:02PM EDT | 198.00 | 2.79 | 1.61 | 1.68 | 0.00 | - | 2 | 405 | 12.40% |
| GLD241115P00199000 | 2024-04-22 11:10AM EDT | 199.00 | 2.04 | 1.73 | 1.82 | 0.00 | - | 81 | 309 | 12.29% |
| GLD241115P00200000 | 2024-04-25 10:37AM EDT | 200.00 | 1.99 | 1.91 | 1.98 | -0.01 | -0.50% | 3 | 276 | 12.20% |
| GLD241115P00205000 | 2024-04-23 12:47PM EDT | 205.00 | 3.30 | 2.92 | 3.00 | 0.00 | - | 1 | 604 | 11.82% |
| GLD241115P00210000 | 2024-04-25 12:20PM EDT | 210.00 | 4.82 | 4.35 | 4.50 | 0.00 | - | 6 | 849 | 11.58% |
| GLD241115P00215000 | 2024-04-26 12:59PM EDT | 215.00 | 6.50 | 6.30 | 6.45 | -0.25 | -3.70% | 4 | 1,063 | 11.27% |
| GLD241115P00220000 | 2024-04-25 10:36AM EDT | 220.00 | 8.95 | 8.85 | 9.00 | 0.00 | - | 92 | 144 | 11.08% |
| GLD241115P00225000 | 2024-04-25 12:20PM EDT | 225.00 | 12.80 | 11.90 | 12.20 | 0.00 | - | 9 | 266 | 11.06% |
| GLD241115P00230000 | 2024-04-26 2:44PM EDT | 230.00 | 15.70 | 15.55 | 15.80 | -0.35 | -2.18% | 120 | 3 | 10.90% |
| GLD241115P00235000 | 2024-04-19 3:42PM EDT | 235.00 | 16.40 | 19.55 | 19.85 | 0.00 | - | 10 | 67 | 10.80% |
| GLD241115P00245000 | 2024-04-23 10:16AM EDT | 245.00 | 29.90 | 28.45 | 28.85 | 0.00 | - | 4 | 4 | 10.68% |
| GLD241115P00250000 | 2024-04-08 10:11AM EDT | 250.00 | 35.18 | 33.30 | 33.70 | 0.00 | - | - | 0 | 11.15% |
| GLD241115P00255000 | 2024-04-15 3:03PM EDT | 255.00 | 35.40 | 38.25 | 38.65 | 0.00 | - | 20 | 0 | 12.00% |
| GLD241115P00260000 | 2024-04-16 3:59PM EDT | 260.00 | 38.85 | 43.25 | 43.65 | 0.00 | - | 84 | 0 | 13.15% |
| GLD241115P00265000 | 2024-04-12 10:21AM EDT | 265.00 | 41.85 | 48.25 | 48.65 | 0.00 | - | 1 | 0 | 14.26% |
© 2024 Yahoo. All rights reserved.