SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD241220C00075000 | 2024-07-22 9:58AM EDT | 75.00 | 147.50 | 146.60 | 147.05 | 0.00 | - | 1 | 78 | 96.48% |
| GLD241220C00080000 | 2023-10-11 11:47AM EDT | 80.00 | 97.69 | 101.00 | 105.50 | 0.00 | - | 2 | 142 | 0.00% |
| GLD241220C00081000 | 2023-05-30 11:17AM EDT | 81.00 | 105.75 | 100.40 | 102.90 | 0.00 | - | - | 3 | 0.00% |
| GLD241220C00082000 | 2023-05-30 11:17AM EDT | 82.00 | 104.80 | 99.50 | 102.00 | 0.00 | - | - | 11 | 0.00% |
| GLD241220C00083000 | 2023-09-15 1:00PM EDT | 83.00 | 100.23 | 99.70 | 100.45 | 0.00 | - | 72 | 37 | 0.00% |
| GLD241220C00085000 | 2023-09-15 12:59PM EDT | 85.00 | 98.34 | 97.85 | 98.55 | 0.00 | - | 2 | 2 | 0.00% |
| GLD241220C00086000 | 2023-09-15 1:00PM EDT | 86.00 | 97.32 | 96.90 | 97.65 | 0.00 | - | - | 35 | 0.00% |
| GLD241220C00087000 | 2023-09-15 1:00PM EDT | 87.00 | 96.43 | 95.95 | 96.70 | 0.00 | - | - | 20 | 0.00% |
| GLD241220C00088000 | 2023-05-30 11:17AM EDT | 88.00 | 99.30 | 93.95 | 96.45 | 0.00 | - | - | 7 | 0.00% |
| GLD241220C00089000 | 2023-07-05 11:20AM EDT | 89.00 | 95.10 | 96.35 | 96.80 | 0.00 | - | - | 1 | 0.00% |
| GLD241220C00090000 | 2024-04-17 9:42AM EDT | 90.00 | 133.90 | 135.45 | 136.00 | 0.00 | - | 1 | 4 | 114.32% |
| GLD241220C00095000 | 2023-06-29 10:09AM EDT | 95.00 | 87.69 | 92.20 | 93.55 | 0.00 | - | 2 | 9 | 0.00% |
| GLD241220C00100000 | 2023-12-21 2:27PM EDT | 100.00 | 92.85 | 91.50 | 92.40 | 0.00 | - | 2 | 3 | 0.00% |
| GLD241220C00110000 | 2023-05-05 12:52PM EDT | 110.00 | 82.40 | 76.65 | 79.35 | 0.00 | - | 2 | 2 | 0.00% |
| GLD241220C00115000 | 2023-12-18 11:32AM EDT | 115.00 | 77.40 | 75.60 | 76.70 | 0.00 | - | - | 1 | 0.00% |
| GLD241220C00120000 | 2024-06-05 10:31AM EDT | 120.00 | 100.00 | 101.05 | 102.85 | 0.00 | - | 1 | 19 | 59.03% |
| GLD241220C00125000 | 2024-03-06 12:21PM EDT | 125.00 | 78.49 | 93.65 | 94.60 | 0.00 | - | 2 | 42 | 0.00% |
| GLD241220C00130000 | 2024-06-06 11:35AM EDT | 130.00 | 92.97 | 93.50 | 94.05 | 0.00 | - | 1 | 58 | 64.38% |
| GLD241220C00135000 | 2023-09-14 3:25PM EDT | 135.00 | 50.57 | 51.40 | 52.10 | 0.00 | - | 88 | 46 | 0.00% |
| GLD241220C00140000 | 2024-06-20 3:21PM EDT | 140.00 | 81.55 | 84.40 | 84.90 | 0.00 | - | 2 | 3 | 61.22% |
| GLD241220C00145000 | 2023-07-07 9:40AM EDT | 145.00 | 44.42 | 45.20 | 45.70 | 0.00 | - | 2 | 1 | 0.00% |
| GLD241220C00147000 | 2024-01-11 10:48AM EDT | 147.00 | 47.35 | 45.90 | 47.25 | 0.00 | - | 1 | 2 | 0.00% |
| GLD241220C00148000 | 2023-08-31 10:55AM EDT | 148.00 | 41.95 | 32.65 | 33.90 | 0.00 | - | 1 | 53 | 0.00% |
| GLD241220C00149000 | 2023-06-12 2:43PM EDT | 149.00 | 43.82 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GLD241220C00150000 | 2024-07-08 2:38PM EDT | 150.00 | 71.27 | 73.25 | 73.70 | 0.00 | - | 1 | 16 | 49.81% |
| GLD241220C00151000 | 2024-01-24 12:29PM EDT | 151.00 | 41.85 | 42.80 | 44.50 | 0.00 | - | 1 | 1 | 0.00% |
| GLD241220C00152000 | 2023-01-23 12:15PM EDT | 152.00 | 41.10 | 31.35 | 34.65 | 0.00 | - | - | 1 | 0.00% |
| GLD241220C00153000 | 2023-01-12 3:12PM EDT | 153.00 | 38.50 | 33.00 | 37.35 | 0.00 | - | - | 2 | 0.00% |
| GLD241220C00154000 | 2023-10-13 10:02AM EDT | 154.00 | 33.10 | 34.20 | 35.55 | 0.00 | - | 3 | 4 | 0.00% |
| GLD241220C00155000 | 2024-04-15 3:54PM EDT | 155.00 | 71.06 | 70.05 | 70.60 | 0.00 | - | 2 | 5 | 53.08% |
| GLD241220C00156000 | 2023-11-16 12:10PM EDT | 156.00 | 37.00 | 38.65 | 39.50 | 0.00 | - | - | 1 | 0.00% |
| GLD241220C00158000 | 2024-03-28 3:40PM EDT | 158.00 | 53.03 | 63.25 | 63.85 | 0.00 | - | 1 | 2 | 35.08% |
| GLD241220C00160000 | 2024-07-08 2:37PM EDT | 160.00 | 61.51 | 63.45 | 63.95 | 0.00 | - | 2 | 24 | 44.34% |
| GLD241220C00161000 | 2023-10-30 2:18PM EDT | 161.00 | 34.80 | 37.10 | 37.80 | 0.00 | - | 3 | 3 | 0.00% |
| GLD241220C00162000 | 2024-02-13 11:41AM EDT | 162.00 | 30.05 | 43.90 | 44.05 | 0.00 | - | 1 | 5 | 0.00% |
| GLD241220C00163000 | 2023-11-01 3:26PM EDT | 163.00 | 31.10 | 37.35 | 38.35 | 0.00 | - | 3 | 9 | 0.00% |
| GLD241220C00164000 | 2023-09-06 11:52AM EDT | 164.00 | 26.85 | 18.55 | 19.85 | 0.00 | - | 9 | 11 | 0.00% |
| GLD241220C00165000 | 2024-04-12 11:26AM EDT | 165.00 | 62.80 | 58.35 | 58.95 | 0.00 | - | 7 | 25 | 41.14% |
| GLD241220C00166000 | 2024-06-21 3:07PM EDT | 166.00 | 52.90 | 59.00 | 59.50 | 0.00 | - | 1 | 8 | 46.05% |
| GLD241220C00167000 | 2023-09-11 9:53AM EDT | 167.00 | 25.05 | 20.25 | 20.80 | 0.00 | - | 28 | 30 | 0.00% |
| GLD241220C00168000 | 2023-11-20 2:04PM EDT | 168.00 | 26.25 | 29.20 | 30.20 | 0.00 | - | 1 | 6 | 0.00% |
| GLD241220C00169000 | 2024-04-17 3:32PM EDT | 169.00 | 56.25 | 59.10 | 59.70 | 0.00 | - | 1 | 110 | 52.78% |
| GLD241220C00170000 | 2024-06-18 3:54PM EDT | 170.00 | 49.80 | 58.95 | 59.40 | 0.00 | - | 10 | 144 | 54.19% |
| GLD241220C00171000 | 2024-04-12 9:58AM EDT | 171.00 | 57.50 | 52.60 | 53.20 | 0.00 | - | 47 | 53 | 38.29% |
| GLD241220C00172000 | 2024-04-22 3:31PM EDT | 172.00 | 49.40 | 52.80 | 53.40 | 0.00 | - | 1 | 3 | 41.67% |
| GLD241220C00173000 | 2024-04-22 11:29AM EDT | 173.00 | 48.80 | 53.05 | 53.60 | 0.00 | - | 1 | 1 | 44.66% |
| GLD241220C00174000 | 2023-11-13 11:55AM EDT | 174.00 | 19.50 | 21.20 | 21.80 | 0.00 | - | 2 | 1 | 0.00% |
| GLD241220C00175000 | 2024-05-23 2:40PM EDT | 175.00 | 46.15 | 43.90 | 44.45 | 0.00 | - | 1 | 388 | 0.00% |
| GLD241220C00176000 | 2024-06-07 12:08PM EDT | 176.00 | 42.19 | 48.75 | 49.25 | 0.00 | - | 6 | 3 | 38.56% |
| GLD241220C00177000 | 2024-06-27 12:02PM EDT | 177.00 | 42.55 | 46.85 | 47.40 | 0.00 | - | 1 | 6 | 35.22% |
| GLD241220C00178000 | 2024-03-28 2:21PM EDT | 178.00 | 34.45 | 44.30 | 44.80 | 0.00 | - | 1 | 62 | 28.92% |
| GLD241220C00179000 | 2024-05-14 11:59AM EDT | 179.00 | 43.75 | 38.65 | 38.80 | 0.00 | - | 1 | 2 | 0.00% |
| GLD241220C00180000 | 2024-07-15 3:21PM EDT | 180.00 | 47.96 | 43.95 | 44.45 | 0.00 | - | 2 | 415 | 33.50% |
| GLD241220C00181000 | 2024-05-03 3:34PM EDT | 181.00 | 37.80 | 39.40 | 39.95 | 0.00 | - | 1 | 688 | 17.33% |
| GLD241220C00182000 | 2024-04-12 2:53PM EDT | 182.00 | 41.30 | 42.20 | 42.75 | 0.00 | - | 1 | 137 | 33.18% |
| GLD241220C00183000 | 2024-04-18 1:41PM EDT | 183.00 | 44.20 | 45.80 | 46.35 | 0.00 | - | 1 | 184 | 44.80% |
| GLD241220C00184000 | 2024-04-16 10:27AM EDT | 184.00 | 41.85 | 44.85 | 45.40 | 0.00 | - | 1 | 340 | 44.18% |
| GLD241220C00185000 | 2024-07-26 3:45PM EDT | 185.00 | 39.35 | 39.15 | 39.60 | +2.70 | +7.37% | 1 | 2,115 | 30.85% |
| GLD241220C00186000 | 2024-07-26 1:30PM EDT | 186.00 | 38.15 | 38.15 | 38.65 | +0.85 | +2.28% | 51 | 316 | 30.38% |
| GLD241220C00187000 | 2024-07-26 1:57PM EDT | 187.00 | 37.30 | 37.20 | 37.70 | +2.95 | +8.59% | 21 | 392 | 29.90% |
| GLD241220C00188000 | 2024-07-23 3:41PM EDT | 188.00 | 36.35 | 36.25 | 36.75 | -2.28 | -5.90% | 1 | 400 | 29.41% |
| GLD241220C00189000 | 2024-07-26 1:54PM EDT | 189.00 | 35.45 | 35.30 | 35.80 | -4.65 | -11.60% | 61 | 86 | 28.93% |
| GLD241220C00190000 | 2024-07-18 11:27AM EDT | 190.00 | 42.12 | 34.35 | 34.80 | 0.00 | - | 1 | 896 | 28.30% |
| GLD241220C00191000 | 2024-06-12 11:03AM EDT | 191.00 | 30.07 | 36.10 | 36.20 | 0.00 | - | 3 | 92 | 33.78% |
| GLD241220C00192000 | 2024-07-16 1:22PM EDT | 192.00 | 32.55 | 32.45 | 32.95 | -7.30 | -18.32% | 1 | 44 | 27.44% |
| GLD241220C00193000 | 2024-07-26 12:04PM EDT | 193.00 | 31.80 | 31.50 | 32.00 | -7.05 | -18.15% | 1 | 168 | 26.94% |
| GLD241220C00194000 | 2024-07-16 1:18PM EDT | 194.00 | 37.90 | 30.55 | 31.05 | 0.00 | - | 2 | 1,463 | 26.44% |
| GLD241220C00195000 | 2024-07-22 11:14AM EDT | 195.00 | 30.35 | 29.65 | 30.10 | 0.00 | - | 1 | 8,839 | 25.93% |
| GLD241220C00196000 | 2024-04-29 9:30AM EDT | 196.00 | 27.90 | 0.00 | 0.00 | 0.00 | - | 1 | 598 | 0.00% |
| GLD241220C00197000 | 2024-07-25 3:04PM EDT | 197.00 | 25.60 | 27.80 | 28.30 | 0.00 | - | 1 | 209 | 25.14% |
| GLD241220C00198000 | 2024-07-17 3:22PM EDT | 198.00 | 27.15 | 26.85 | 27.35 | -6.82 | -20.08% | 20 | 472 | 24.62% |
| GLD241220C00199000 | 2024-07-26 11:47AM EDT | 199.00 | 26.25 | 25.95 | 26.45 | +2.05 | +8.47% | 23 | 175 | 24.20% |
| GLD241220C00200000 | 2024-07-26 1:16PM EDT | 200.00 | 25.35 | 25.10 | 25.55 | +1.99 | +8.52% | 5 | 4,187 | 23.78% |
| GLD241220C00205000 | 2024-07-26 2:03PM EDT | 205.00 | 20.80 | 20.85 | 21.10 | +2.32 | +12.55% | 30 | 5,492 | 21.65% |
| GLD241220C00210000 | 2024-07-26 2:11PM EDT | 210.00 | 16.95 | 16.85 | 17.20 | +2.00 | +13.38% | 162 | 5,891 | 20.34% |
| GLD241220C00211000 | 2024-07-26 1:54PM EDT | 211.00 | 16.20 | 16.10 | 16.45 | +1.14 | +7.57% | 79 | 43 | 20.08% |
| GLD241220C00212000 | 2024-07-26 1:56PM EDT | 212.00 | 15.40 | 15.35 | 15.75 | +1.50 | +10.79% | 155 | 23 | 19.90% |
| GLD241220C00213000 | 2024-07-26 3:45PM EDT | 213.00 | 14.80 | 14.65 | 15.05 | -1.05 | -6.62% | 95 | 19 | 19.70% |
| GLD241220C00214000 | 2024-07-26 1:12PM EDT | 214.00 | 14.20 | 14.05 | 14.35 | -0.65 | -4.38% | 57 | 62 | 19.47% |
| GLD241220C00215000 | 2024-07-26 1:54PM EDT | 215.00 | 13.40 | 13.30 | 13.65 | +1.65 | +14.04% | 58 | 4,425 | 19.22% |
| GLD241220C00216000 | 2024-07-26 12:04PM EDT | 216.00 | 12.90 | 12.65 | 13.05 | +1.55 | +13.66% | 51 | 23 | 19.14% |
| GLD241220C00217000 | 2024-07-26 1:56PM EDT | 217.00 | 12.10 | 12.05 | 12.45 | +1.40 | +13.08% | 67 | 157 | 19.02% |
| GLD241220C00218000 | 2024-07-26 2:07PM EDT | 218.00 | 11.60 | 11.45 | 11.85 | +1.30 | +12.62% | 20 | 170 | 18.88% |
| GLD241220C00219000 | 2024-07-26 1:12PM EDT | 219.00 | 11.10 | 10.95 | 11.25 | +1.25 | +12.69% | 2 | 86 | 18.72% |
| GLD241220C00220000 | 2024-07-26 3:40PM EDT | 220.00 | 10.45 | 10.40 | 10.70 | +1.10 | +11.76% | 141 | 35,126 | 18.62% |
| GLD241220C00221000 | 2024-07-26 3:06PM EDT | 221.00 | 9.86 | 9.75 | 10.20 | +0.81 | +8.95% | 211 | 193 | 18.58% |
| GLD241220C00222000 | 2024-07-26 11:01AM EDT | 222.00 | 9.25 | 9.40 | 9.55 | +0.82 | +9.73% | 11 | 275 | 18.24% |
| GLD241220C00223000 | 2024-07-25 9:58AM EDT | 223.00 | 8.03 | 8.90 | 9.05 | 0.00 | - | 2 | 53 | 18.15% |
| GLD241220C00224000 | 2024-07-26 9:49AM EDT | 224.00 | 8.40 | 8.45 | 8.60 | +0.80 | +10.53% | 2 | 307 | 18.12% |
| GLD241220C00225000 | 2024-07-26 3:59PM EDT | 225.00 | 8.11 | 8.00 | 8.15 | +0.90 | +12.48% | 100 | 25,933 | 18.06% |
| GLD241220C00226000 | 2024-07-24 1:36PM EDT | 226.00 | 9.20 | 7.60 | 7.70 | 0.00 | - | 1 | 20 | 17.98% |
| GLD241220C00227000 | 2024-07-25 2:12PM EDT | 227.00 | 6.14 | 7.20 | 7.30 | 0.00 | - | 21 | 78 | 17.95% |
| GLD241220C00228000 | 2024-07-26 10:17AM EDT | 228.00 | 7.05 | 6.80 | 6.95 | -0.95 | -11.87% | 10 | 226 | 17.99% |
| GLD241220C00229000 | 2024-07-25 11:04AM EDT | 229.00 | 5.90 | 6.45 | 6.55 | 0.00 | - | 2 | 221 | 17.91% |
| GLD241220C00230000 | 2024-07-26 3:59PM EDT | 230.00 | 6.18 | 6.10 | 6.20 | +0.68 | +12.36% | 58 | 11,485 | 17.90% |
| GLD241220C00231000 | 2024-07-25 3:26PM EDT | 231.00 | 5.60 | 5.80 | 5.90 | +0.49 | +9.59% | 2 | 22 | 17.96% |
| GLD241220C00232000 | 2024-07-26 12:40PM EDT | 232.00 | 5.62 | 5.45 | 5.60 | +0.61 | +12.18% | 2 | 174 | 17.99% |
| GLD241220C00233000 | 2024-07-25 3:26PM EDT | 233.00 | 4.58 | 5.20 | 5.30 | 0.00 | - | 1 | 24 | 17.99% |
| GLD241220C00234000 | 2024-07-18 12:08PM EDT | 234.00 | 8.35 | 4.90 | 5.00 | 0.00 | - | 69 | 96 | 17.98% |
| GLD241220C00235000 | 2024-07-26 10:08AM EDT | 235.00 | 4.90 | 4.65 | 4.75 | +0.72 | +17.22% | 11 | 25,474 | 18.03% |
| GLD241220C00236000 | 2024-07-16 12:25PM EDT | 236.00 | 7.90 | 4.40 | 4.50 | 0.00 | - | 2 | 2 | 18.06% |
| GLD241220C00237000 | 2024-07-24 9:42AM EDT | 237.00 | 5.45 | 4.15 | 4.25 | 0.00 | - | 5 | 74 | 18.07% |
| GLD241220C00238000 | 2024-07-19 12:49PM EDT | 238.00 | 4.80 | 3.95 | 4.05 | 0.00 | - | 12 | 12 | 18.16% |
| GLD241220C00239000 | 2024-07-24 12:47PM EDT | 239.00 | 4.82 | 3.75 | 3.85 | 0.00 | - | 2 | 2 | 18.23% |
| GLD241220C00240000 | 2024-07-26 3:06PM EDT | 240.00 | 3.60 | 3.55 | 3.65 | +0.42 | +13.21% | 223 | 5,803 | 18.27% |
| GLD241220C00241000 | 2024-07-24 10:05AM EDT | 241.00 | 4.55 | 3.35 | 3.45 | 0.00 | - | 26 | 37 | 18.31% |
| GLD241220C00242000 | 2024-07-24 1:11PM EDT | 242.00 | 4.00 | 3.15 | 3.25 | 0.00 | - | 3 | 13 | 18.31% |
| GLD241220C00243000 | 2024-07-25 1:32PM EDT | 243.00 | 2.53 | 3.00 | 3.10 | 0.00 | - | 7 | 37 | 18.41% |
| GLD241220C00244000 | 2024-07-12 10:43AM EDT | 244.00 | 3.85 | 2.86 | 2.92 | 0.00 | - | - | 8 | 18.42% |
| GLD241220C00245000 | 2024-07-26 9:30AM EDT | 245.00 | 2.93 | 2.71 | 2.77 | +0.50 | +20.58% | 12 | 24,884 | 18.48% |
| GLD241220C00246000 | 2024-07-18 9:33AM EDT | 246.00 | 4.80 | 2.57 | 2.63 | 0.00 | - | 1 | 5 | 18.55% |
| GLD241220C00247000 | 2024-07-24 12:13PM EDT | 247.00 | 3.20 | 2.44 | 2.49 | 0.00 | - | 1 | 22 | 18.60% |
| GLD241220C00249000 | 2024-07-24 12:47PM EDT | 249.00 | 2.88 | 2.19 | 2.24 | 0.00 | - | 2 | 2 | 18.72% |
| GLD241220C00250000 | 2024-07-26 3:33PM EDT | 250.00 | 2.10 | 2.08 | 2.13 | +0.33 | +18.64% | 9 | 26,889 | 18.80% |
| GLD241220C00255000 | 2024-07-25 11:42AM EDT | 255.00 | 1.50 | 1.60 | 1.65 | 0.00 | - | 59 | 15,917 | 19.17% |
| GLD241220C00260000 | 2024-07-25 1:23PM EDT | 260.00 | 1.11 | 1.24 | 1.29 | 0.00 | - | 5 | 24,853 | 19.57% |
| GLD241220C00265000 | 2024-07-25 3:57PM EDT | 265.00 | 0.98 | 0.97 | 1.02 | +0.08 | +8.89% | 3 | 4,298 | 20.00% |
| GLD241220C00270000 | 2024-07-25 10:08AM EDT | 270.00 | 0.76 | 0.77 | 0.81 | 0.00 | - | 16 | 6,678 | 20.42% |
| GLD241220C00275000 | 2024-07-25 1:16PM EDT | 275.00 | 0.62 | 0.62 | 0.65 | +0.04 | +6.90% | 2 | 1,978 | 20.86% |
| GLD241220C00280000 | 2024-07-26 2:00PM EDT | 280.00 | 0.52 | 0.50 | 0.53 | -0.18 | -25.71% | 70 | 3,698 | 21.34% |
| GLD241220C00285000 | 2024-07-18 11:06AM EDT | 285.00 | 0.42 | 0.41 | 0.44 | -0.57 | -57.58% | 6 | 1,354 | 21.84% |
| GLD241220C00290000 | 2024-07-25 9:30AM EDT | 290.00 | 0.38 | 0.33 | 0.37 | 0.00 | - | 5 | 577 | 22.36% |
| GLD241220C00295000 | 2024-07-17 3:47PM EDT | 295.00 | 0.65 | 0.28 | 0.31 | 0.00 | - | 2 | 65 | 22.83% |
| GLD241220C00300000 | 2024-07-26 1:50PM EDT | 300.00 | 0.26 | 0.24 | 0.27 | +0.01 | +4.00% | 9 | 1,950 | 23.41% |
| GLD241220C00305000 | 2024-07-19 10:48AM EDT | 305.00 | 0.29 | 0.20 | 0.23 | 0.00 | - | 3 | 174 | 23.88% |
| GLD241220C00310000 | 2024-07-03 1:00PM EDT | 310.00 | 0.27 | 0.17 | 0.20 | 0.00 | - | 1 | 116 | 24.41% |
| GLD241220C00315000 | 2024-07-25 1:28PM EDT | 315.00 | 0.16 | 0.15 | 0.18 | 0.00 | - | 1 | 15 | 25.00% |
| GLD241220C00320000 | 2024-07-16 11:36AM EDT | 320.00 | 0.34 | 0.13 | 0.16 | 0.00 | - | 1 | 229 | 25.54% |
| GLD241220C00325000 | 2024-04-12 10:15AM EDT | 325.00 | 1.49 | 0.42 | 0.47 | 0.00 | - | 5 | 101 | 30.86% |
| GLD241220C00330000 | 2024-07-16 3:28PM EDT | 330.00 | 0.25 | 0.10 | 0.13 | 0.00 | - | 1 | 272 | 26.61% |
| GLD241220C00340000 | 2024-07-09 11:17AM EDT | 340.00 | 0.13 | 0.08 | 0.11 | 0.00 | - | 20 | 326 | 27.74% |
| GLD241220C00345000 | 2024-05-23 9:45AM EDT | 345.00 | 0.25 | 0.14 | 0.18 | 0.00 | - | 1 | 2 | 30.30% |
| GLD241220C00350000 | 2024-07-26 10:37AM EDT | 350.00 | 0.08 | 0.07 | 0.09 | -0.09 | -52.94% | 3 | 32 | 28.66% |
| GLD241220C00355000 | 2024-05-09 9:44AM EDT | 355.00 | 0.20 | 0.09 | 0.17 | 0.00 | - | 2 | 11 | 31.69% |
| GLD241220C00360000 | 2024-06-25 3:27PM EDT | 360.00 | 0.12 | 0.05 | 0.08 | 0.00 | - | 1 | 255 | 29.79% |
| GLD241220C00365000 | 2024-07-15 11:39AM EDT | 365.00 | 0.10 | 0.05 | 0.07 | 0.00 | - | 6 | 11 | 30.08% |
| GLD241220C00370000 | 2024-07-17 9:30AM EDT | 370.00 | 0.13 | 0.05 | 0.07 | 0.00 | - | 30 | 371 | 30.76% |
| GLD241220C00375000 | 2024-07-15 11:16AM EDT | 375.00 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 5 | 49 | 30.96% |
| GLD241220C00380000 | 2024-07-26 12:49PM EDT | 380.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 3 | 241 | 31.64% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD241220P00075000 | 2024-04-03 11:37AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 25 | 51.56% |
| GLD241220P00080000 | 2023-12-15 1:21PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 199 | 55.08% |
| GLD241220P00083000 | 2024-05-22 2:42PM EDT | 83.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 91 | 476 | 49.22% |
| GLD241220P00084000 | 2024-05-22 2:42PM EDT | 84.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 128 | 48.44% |
| GLD241220P00085000 | 2024-05-22 2:57PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 232 | 48.05% |
| GLD241220P00087000 | 2023-01-27 10:30AM EDT | 87.00 | 0.56 | 0.00 | 4.45 | 0.00 | - | 22 | 23 | 95.80% |
| GLD241220P00088000 | 2024-05-22 1:33PM EDT | 88.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 51 | 46.09% |
| GLD241220P00090000 | 2024-03-28 3:37PM EDT | 90.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 92 | 45.31% |
| GLD241220P00095000 | 2024-02-09 10:30AM EDT | 95.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 176 | 177 | 49.41% |
| GLD241220P00100000 | 2024-05-10 10:13AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 117 | 40.23% |
| GLD241220P00105000 | 2024-05-22 2:53PM EDT | 105.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 17 | 68 | 40.23% |
| GLD241220P00110000 | 2024-07-05 9:30AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 38 | 35.55% |
| GLD241220P00115000 | 2024-06-24 10:18AM EDT | 115.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 22 | 35.55% |
| GLD241220P00120000 | 2024-06-21 3:34PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 71 | 31.25% |
| GLD241220P00125000 | 2024-07-08 1:36PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 207 | 29.30% |
| GLD241220P00130000 | 2024-07-10 3:24PM EDT | 130.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 100 | 1,157 | 29.30% |
| GLD241220P00135000 | 2024-06-26 12:43PM EDT | 135.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 6 | 1,615 | 27.34% |
| GLD241220P00140000 | 2024-07-24 12:29PM EDT | 140.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 135 | 25.39% |
| GLD241220P00145000 | 2024-07-03 11:53AM EDT | 145.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 120 | 24.61% |
| GLD241220P00146000 | 2024-07-12 10:06AM EDT | 146.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 3 | 5 | 24.22% |
| GLD241220P00147000 | 2024-07-09 2:46PM EDT | 147.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 20 | 1,507 | 23.83% |
| GLD241220P00148000 | 2024-07-15 9:58AM EDT | 148.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 3 | 24 | 23.44% |
| GLD241220P00149000 | 2024-07-15 11:37AM EDT | 149.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 3 | 3 | 23.05% |
| GLD241220P00150000 | 2024-07-10 9:39AM EDT | 150.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 3 | 645 | 22.66% |
| GLD241220P00151000 | 2024-06-28 2:16PM EDT | 151.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 1 | 22.36% |
| GLD241220P00152000 | 2024-07-16 9:43AM EDT | 152.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 3 | 17 | 22.07% |
| GLD241220P00153000 | 2024-06-28 2:16PM EDT | 153.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 3 | 21.68% |
| GLD241220P00154000 | 2024-06-27 11:27AM EDT | 154.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1 | 106 | 21.97% |
| GLD241220P00155000 | 2024-06-28 11:46AM EDT | 155.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 1 | 312 | 21.58% |
| GLD241220P00156000 | 2024-06-28 11:46AM EDT | 156.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 1 | 11 | 21.29% |
| GLD241220P00157000 | 2024-06-27 10:20AM EDT | 157.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1 | 55 | 20.90% |
| GLD241220P00158000 | 2024-06-26 2:50PM EDT | 158.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 1 | 189 | 20.51% |
| GLD241220P00159000 | 2024-06-26 3:46PM EDT | 159.00 | 0.06 | 0.03 | 0.05 | 0.00 | - | 1 | 6 | 20.70% |
| GLD241220P00160000 | 2024-06-27 10:43AM EDT | 160.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 1 | 2,422 | 20.31% |
| GLD241220P00161000 | 2023-09-18 9:50AM EDT | 161.00 | 2.22 | 2.41 | 2.51 | 0.00 | - | 4 | 7 | 40.27% |
| GLD241220P00162000 | 2024-03-13 2:50PM EDT | 162.00 | 0.29 | 0.15 | 0.30 | 0.00 | - | 1 | 272 | 25.10% |
| GLD241220P00163000 | 2024-05-08 1:12PM EDT | 163.00 | 0.10 | 0.08 | 0.14 | 0.00 | - | 28 | 28 | 21.97% |
| GLD241220P00164000 | 2024-06-13 9:50AM EDT | 164.00 | 0.09 | 0.03 | 0.05 | 0.00 | - | 5 | 2,736 | 18.95% |
| GLD241220P00165000 | 2024-07-19 3:43PM EDT | 165.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 2 | 286 | 18.95% |
| GLD241220P00166000 | 2024-05-08 1:12PM EDT | 166.00 | 0.13 | 0.10 | 0.17 | 0.00 | - | 1 | 220 | 21.39% |
| GLD241220P00167000 | 2024-05-28 10:38AM EDT | 167.00 | 0.12 | 0.05 | 0.08 | 0.00 | - | 1 | 6 | 18.95% |
| GLD241220P00168000 | 2024-06-24 9:55AM EDT | 168.00 | 0.07 | 0.04 | 0.06 | 0.00 | - | 2 | 51 | 17.92% |
| GLD241220P00169000 | 2024-07-23 9:47AM EDT | 169.00 | 0.05 | 0.05 | 0.07 | 0.00 | - | 2 | 127 | 17.92% |
| GLD241220P00170000 | 2024-07-19 2:52PM EDT | 170.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 3 | 372 | 17.58% |
| GLD241220P00171000 | 2024-05-23 3:53PM EDT | 171.00 | 0.17 | 0.09 | 0.13 | 0.00 | - | 1 | 2 | 18.70% |
| GLD241220P00172000 | 2024-03-22 3:24PM EDT | 172.00 | 0.51 | 0.25 | 0.31 | 0.00 | - | 1 | 99 | 21.00% |
| GLD241220P00173000 | 2024-04-16 12:30PM EDT | 173.00 | 0.35 | 0.13 | 0.19 | 0.00 | - | 100 | 103 | 18.99% |
| GLD241220P00174000 | 2024-04-16 12:30PM EDT | 174.00 | 0.39 | 0.14 | 0.21 | 0.00 | - | 100 | 102 | 18.90% |
| GLD241220P00175000 | 2024-07-23 9:45AM EDT | 175.00 | 0.08 | 0.07 | 0.10 | 0.00 | - | 10 | 3,925 | 16.55% |
| GLD241220P00176000 | 2024-05-24 1:34PM EDT | 176.00 | 0.26 | 0.15 | 0.20 | 0.00 | - | 1 | 152 | 17.97% |
| GLD241220P00177000 | 2024-06-07 11:17AM EDT | 177.00 | 0.26 | 0.07 | 0.11 | 0.00 | - | 2 | 170 | 16.07% |
| GLD241220P00178000 | 2024-06-26 12:07PM EDT | 178.00 | 0.19 | 0.09 | 0.12 | 0.00 | - | 1 | 109 | 15.92% |
| GLD241220P00179000 | 2024-04-04 1:17PM EDT | 179.00 | 0.56 | 0.41 | 0.47 | 0.00 | - | 5 | 18 | 19.58% |
| GLD241220P00180000 | 2024-06-26 3:07PM EDT | 180.00 | 0.25 | 0.10 | 0.13 | 0.00 | - | 1 | 2,597 | 15.38% |
| GLD241220P00181000 | 2024-05-21 12:17PM EDT | 181.00 | 0.28 | 0.19 | 0.24 | 0.00 | - | 42 | 560 | 16.55% |
| GLD241220P00182000 | 2024-03-27 4:05PM EDT | 182.00 | 0.99 | 0.49 | 0.59 | 0.00 | - | 1 | 48 | 19.18% |
| GLD241220P00183000 | 2024-06-24 2:18PM EDT | 183.00 | 0.28 | 0.12 | 0.17 | 0.00 | - | 20 | 137 | 14.89% |
| GLD241220P00184000 | 2024-06-07 3:12PM EDT | 184.00 | 0.51 | 0.14 | 0.18 | 0.00 | - | 1 | 18 | 14.65% |
| GLD241220P00185000 | 2024-06-26 9:36AM EDT | 185.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 7 | 1,680 | 6.25% |
| GLD241220P00186000 | 2024-04-12 9:36AM EDT | 186.00 | 0.83 | 0.50 | 0.56 | 0.00 | - | 5 | 24 | 17.21% |
| GLD241220P00187000 | 2024-06-07 11:17AM EDT | 187.00 | 0.62 | 0.20 | 0.24 | 0.00 | - | 2 | 403 | 14.21% |
| GLD241220P00188000 | 2024-06-24 1:58PM EDT | 188.00 | 0.46 | 0.20 | 0.26 | 0.00 | - | 2 | 458 | 14.04% |
| GLD241220P00189000 | 2024-05-09 9:59AM EDT | 189.00 | 0.80 | 0.79 | 0.99 | 0.00 | - | 2 | 692 | 18.23% |
| GLD241220P00190000 | 2024-07-26 1:41PM EDT | 190.00 | 0.29 | 0.27 | 0.30 | -0.08 | -21.62% | 10 | 4,775 | 13.61% |
| GLD241220P00191000 | 2024-07-25 1:28PM EDT | 191.00 | 0.39 | 0.30 | 0.33 | 0.00 | - | 2 | 278 | 13.47% |
| GLD241220P00192000 | 2024-07-19 2:52PM EDT | 192.00 | 0.38 | 0.33 | 0.37 | 0.00 | - | 8 | 390 | 13.37% |
| GLD241220P00193000 | 2024-07-25 11:01AM EDT | 193.00 | 0.49 | 0.37 | 0.41 | 0.00 | - | 3 | 356 | 13.25% |
| GLD241220P00194000 | 2024-07-24 1:05PM EDT | 194.00 | 0.34 | 0.41 | 0.45 | 0.00 | - | 6 | 1,345 | 13.09% |
| GLD241220P00195000 | 2024-07-25 3:27PM EDT | 195.00 | 0.46 | 0.46 | 0.50 | -0.15 | -24.59% | 1 | 9,886 | 12.98% |
| GLD241220P00196000 | 2024-07-03 11:57AM EDT | 196.00 | 0.69 | 0.52 | 0.55 | 0.00 | - | 1 | 738 | 12.83% |
| GLD241220P00197000 | 2024-07-12 11:17AM EDT | 197.00 | 0.51 | 0.58 | 0.62 | 0.00 | - | 4 | 705 | 12.76% |
| GLD241220P00198000 | 2024-07-25 11:01AM EDT | 198.00 | 0.82 | 0.65 | 0.69 | 0.00 | - | 3 | 522 | 12.66% |
| GLD241220P00199000 | 2024-07-24 11:31AM EDT | 199.00 | 0.56 | 0.72 | 0.76 | 0.00 | - | 3 | 1,209 | 12.53% |
| GLD241220P00200000 | 2024-07-26 3:21PM EDT | 200.00 | 0.83 | 0.81 | 0.85 | -0.20 | -19.42% | 82 | 12,313 | 12.45% |
| GLD241220P00205000 | 2024-07-26 1:16PM EDT | 205.00 | 1.42 | 1.40 | 1.44 | -0.34 | -19.32% | 2 | 4,584 | 12.00% |
| GLD241220P00210000 | 2024-07-26 3:44PM EDT | 210.00 | 2.41 | 2.35 | 2.41 | -0.49 | -16.90% | 209 | 5,890 | 11.68% |
| GLD241220P00211000 | 2024-07-26 2:44PM EDT | 211.00 | 2.64 | 2.60 | 2.66 | +0.46 | +21.10% | 18 | 233 | 11.63% |
| GLD241220P00212000 | 2024-07-26 1:01PM EDT | 212.00 | 2.87 | 2.87 | 2.93 | -0.78 | -21.37% | 1 | 159 | 11.57% |
| GLD241220P00213000 | 2024-07-16 3:33PM EDT | 213.00 | 2.03 | 3.15 | 3.25 | 0.00 | - | 10 | 9 | 11.58% |
| GLD241220P00214000 | 2024-07-26 10:02AM EDT | 214.00 | 3.55 | 3.45 | 3.55 | +0.90 | +33.96% | 1 | 106 | 11.49% |
| GLD241220P00215000 | 2024-07-25 2:06PM EDT | 215.00 | 3.92 | 3.80 | 3.90 | -0.92 | -19.01% | 10 | 1,745 | 11.47% |
| GLD241220P00216000 | 2024-07-26 12:13PM EDT | 216.00 | 4.25 | 4.15 | 4.25 | -1.02 | -19.35% | 2 | - | 11.40% |
| GLD241220P00217000 | 2024-07-15 3:08PM EDT | 217.00 | 3.72 | 4.55 | 4.65 | 0.00 | - | 10 | 188 | 11.38% |
| GLD241220P00218000 | 2024-07-25 10:35AM EDT | 218.00 | 5.92 | 4.95 | 5.05 | 0.00 | - | 3 | 14 | 11.32% |
| GLD241220P00219000 | 2024-07-22 9:50AM EDT | 219.00 | 5.30 | 5.40 | 5.50 | 0.00 | - | 1 | 63 | 11.30% |
| GLD241220P00220000 | 2024-07-26 3:58PM EDT | 220.00 | 5.85 | 5.85 | 5.95 | -1.30 | -18.18% | 142 | 4,944 | 11.23% |
| GLD241220P00221000 | 2024-07-25 11:12AM EDT | 221.00 | 7.30 | 6.35 | 6.45 | 0.00 | - | 22 | 14 | 11.21% |
| GLD241220P00222000 | 2024-07-26 3:59PM EDT | 222.00 | 6.90 | 6.85 | 6.95 | +1.34 | +24.10% | 12 | 23 | 11.15% |
| GLD241220P00223000 | 2024-07-19 9:34AM EDT | 223.00 | 7.12 | 7.40 | 7.50 | 0.00 | - | 5 | 9 | 11.13% |
| GLD241220P00224000 | 2024-07-26 3:57PM EDT | 224.00 | 7.95 | 7.90 | 8.15 | -0.96 | -10.77% | 77 | 4 | 11.25% |
| GLD241220P00225000 | 2024-07-24 3:55PM EDT | 225.00 | 7.92 | 8.50 | 8.75 | 0.00 | - | 89 | 14,256 | 11.23% |
| GLD241220P00226000 | 2024-07-25 2:26PM EDT | 226.00 | 10.85 | 9.10 | 9.45 | 0.00 | - | 1 | 14 | 11.35% |
| GLD241220P00227000 | 2024-07-25 10:00AM EDT | 227.00 | 11.25 | 9.75 | 10.05 | 0.00 | - | 2 | 8 | 11.25% |
| GLD241220P00228000 | 2024-07-25 11:19AM EDT | 228.00 | 11.72 | 10.40 | 10.75 | 0.00 | - | 1,500 | 1,054 | 11.29% |
| GLD241220P00229000 | 2024-07-25 10:00AM EDT | 229.00 | 12.73 | 11.00 | 11.40 | 0.00 | - | 1 | 57 | 11.19% |
| GLD241220P00230000 | 2024-07-22 1:58PM EDT | 230.00 | 11.42 | 11.70 | 12.10 | 0.00 | - | 12 | 84 | 11.14% |
| GLD241220P00231000 | 2024-07-23 9:32AM EDT | 231.00 | 11.60 | 12.40 | 12.85 | 0.00 | - | - | 6 | 11.16% |
| GLD241220P00232000 | 2024-07-16 11:47AM EDT | 232.00 | 9.45 | 13.15 | 13.55 | 0.00 | - | - | 10 | 11.01% |
| GLD241220P00234000 | 2024-07-18 11:46AM EDT | 234.00 | 10.50 | 14.70 | 15.10 | 0.00 | - | 69 | 96 | 10.93% |
| GLD241220P00235000 | 2024-06-24 10:18AM EDT | 235.00 | 20.18 | 12.70 | 12.85 | 0.00 | - | 20 | 21 | 0.00% |
| GLD241220P00236000 | 2024-07-17 12:10PM EDT | 236.00 | 12.00 | 16.30 | 16.75 | 0.00 | - | 2 | 4 | 10.91% |
| GLD241220P00239000 | 2024-07-24 1:56PM EDT | 239.00 | 17.30 | 18.85 | 19.30 | 0.00 | - | 1 | 5 | 10.78% |
| GLD241220P00240000 | 2024-07-24 9:30AM EDT | 240.00 | 17.49 | 19.75 | 20.15 | 0.00 | - | 2 | 3 | 10.63% |
| GLD241220P00242000 | 2024-07-26 1:32PM EDT | 242.00 | 22.00 | 21.55 | 21.95 | -2.30 | -9.47% | 6 | - | 10.54% |
| GLD241220P00243000 | 2024-07-23 1:23PM EDT | 243.00 | 20.85 | 22.45 | 22.90 | 0.00 | - | - | 3 | 10.66% |
| GLD241220P00244000 | 2024-07-23 11:27AM EDT | 244.00 | 21.90 | 23.40 | 23.80 | 0.00 | - | - | 1 | 10.49% |
| GLD241220P00245000 | 2024-07-26 3:29PM EDT | 245.00 | 24.55 | 24.35 | 24.75 | -7.55 | -23.52% | 1 | 0 | 10.54% |
| GLD241220P00249000 | 2024-07-24 12:19PM EDT | 249.00 | 25.27 | 28.20 | 28.65 | 0.00 | - | 2 | 0 | 11.11% |
| GLD241220P00250000 | 2024-07-24 11:43AM EDT | 250.00 | 26.45 | 29.15 | 29.70 | 0.00 | - | 4 | 0 | 11.76% |
| GLD241220P00255000 | 2024-07-16 12:42PM EDT | 255.00 | 27.75 | 34.20 | 34.60 | 0.00 | - | - | 0 | 12.39% |
| GLD241220P00260000 | 2024-07-10 9:48AM EDT | 260.00 | 39.68 | 39.20 | 39.65 | 0.00 | - | - | 0 | 14.19% |
| GLD241220P00265000 | 2024-04-12 10:21AM EDT | 265.00 | 41.90 | 45.95 | 46.55 | 0.00 | - | 1 | 0 | 24.47% |
| GLD241220P00270000 | 2022-10-18 2:37PM EDT | 270.00 | 116.32 | 103.65 | 108.50 | 0.00 | - | - | 0 | 131.25% |
| GLD241220P00285000 | 2024-03-12 9:41AM EDT | 285.00 | 85.03 | 68.20 | 68.85 | 0.00 | - | 10 | 0 | 38.10% |
| GLD241220P00290000 | 2023-04-20 9:54AM EDT | 290.00 | 103.90 | 104.25 | 108.10 | 0.00 | - | - | 0 | 104.24% |
| GLD241220P00295000 | 2024-05-02 10:01AM EDT | 295.00 | 82.72 | 79.20 | 79.90 | 0.00 | - | - | 0 | 44.22% |
| GLD241220P00300000 | 2024-05-31 3:53PM EDT | 300.00 | 84.68 | 84.85 | 85.30 | 0.00 | - | 2 | 0 | 46.87% |
| GLD241220P00380000 | 2024-07-24 12:19PM EDT | 380.00 | 156.20 | 159.20 | 159.65 | 0.00 | - | 6 | 0 | 38.09% |
© 2024 Yahoo. All rights reserved.