SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:00PM EDT. Market open.
Callsfor31 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD241231C00150000 | 2024-04-23 2:31PM EDT | 150.00 | 70.20 | 67.15 | 67.70 | 0.00 | - | 1 | 3 | 42.56% |
| GLD241231C00155000 | 2024-01-11 12:47PM EDT | 155.00 | 39.12 | 38.65 | 39.95 | 0.00 | - | 2 | 1 | 0.00% |
| GLD241231C00160000 | 2024-01-24 10:57AM EDT | 160.00 | 35.00 | 34.70 | 36.30 | 0.00 | - | 5 | 7 | 0.00% |
| GLD241231C00165000 | 2024-04-26 10:59AM EDT | 165.00 | 56.48 | 52.80 | 53.35 | 0.00 | - | 1 | 4 | 35.64% |
| GLD241231C00170000 | 2024-03-01 12:14PM EDT | 170.00 | 29.35 | 41.70 | 42.50 | 0.00 | - | 1 | 0 | 0.00% |
| GLD241231C00176000 | 2024-02-15 11:27AM EDT | 176.00 | 19.40 | 30.70 | 31.60 | 0.00 | - | 16 | 4 | 0.00% |
| GLD241231C00180000 | 2024-04-29 11:23AM EDT | 180.00 | 42.42 | 38.80 | 39.00 | 0.00 | - | 1 | 3 | 28.64% |
| GLD241231C00184000 | 2024-03-20 3:19PM EDT | 184.00 | 26.20 | 43.70 | 43.90 | 0.00 | - | 1 | 1 | 42.33% |
| GLD241231C00185000 | 2024-04-25 11:55AM EDT | 185.00 | 37.53 | 34.20 | 34.40 | 0.00 | - | 2 | 27 | 26.60% |
| GLD241231C00186000 | 2024-02-12 12:17PM EDT | 186.00 | 13.00 | 24.05 | 24.25 | 0.00 | - | 1 | 0 | 0.00% |
| GLD241231C00187000 | 2024-04-04 3:36PM EDT | 187.00 | 32.35 | 32.50 | 32.70 | 0.00 | - | 2 | 3 | 26.02% |
| GLD241231C00188000 | 2024-02-22 10:33AM EDT | 188.00 | 12.25 | 20.95 | 21.50 | 0.00 | - | 4 | 5 | 0.00% |
| GLD241231C00189000 | 2024-04-19 2:47PM EDT | 189.00 | 39.91 | 30.80 | 31.00 | 0.00 | - | 1 | 10 | 25.41% |
| GLD241231C00190000 | 2024-04-22 10:28AM EDT | 190.00 | 34.10 | 29.85 | 30.05 | 0.00 | - | 1 | 169 | 24.92% |
| GLD241231C00191000 | 2024-04-02 10:12AM EDT | 191.00 | 27.53 | 29.00 | 29.20 | 0.00 | - | 5 | 7 | 24.60% |
| GLD241231C00192000 | 2024-01-31 4:51PM EDT | 192.00 | 11.72 | 12.40 | 14.20 | 0.00 | - | - | 1 | 0.00% |
| GLD241231C00193000 | 2024-04-12 12:37PM EDT | 193.00 | 35.00 | 27.20 | 27.40 | 0.00 | - | 2 | 4 | 23.77% |
| GLD241231C00194000 | 2024-03-07 3:28PM EDT | 194.00 | 17.32 | 28.90 | 29.90 | 0.00 | - | 1 | 3 | 28.98% |
| GLD241231C00195000 | 2024-04-12 9:58AM EDT | 195.00 | 35.76 | 25.55 | 25.75 | 0.00 | - | 5 | 99 | 23.17% |
| GLD241231C00196000 | 2024-04-17 9:45AM EDT | 196.00 | 33.80 | 24.75 | 24.95 | 0.00 | - | 1 | 2 | 22.90% |
| GLD241231C00197000 | 2024-04-10 10:19AM EDT | 197.00 | 29.05 | 24.10 | 24.30 | 0.00 | - | 3 | 1 | 22.86% |
| GLD241231C00198000 | 2024-04-15 2:27PM EDT | 198.00 | 30.15 | 23.15 | 23.35 | 0.00 | - | 1 | 13 | 22.32% |
| GLD241231C00199000 | 2024-04-17 9:42AM EDT | 199.00 | 31.10 | 22.40 | 22.60 | 0.00 | - | 3 | 10 | 22.10% |
| GLD241231C00200000 | 2024-04-29 1:05PM EDT | 200.00 | 25.50 | 21.75 | 21.95 | 0.00 | - | 5 | 77 | 22.03% |
| GLD241231C00205000 | 2024-04-23 3:30PM EDT | 205.00 | 20.45 | 18.00 | 18.15 | 0.00 | - | 6 | 40 | 20.60% |
| GLD241231C00210000 | 2024-04-30 9:46AM EDT | 210.00 | 15.95 | 14.95 | 15.10 | -0.70 | -4.20% | 1 | 286 | 19.97% |
| GLD241231C00215000 | 2024-04-30 9:34AM EDT | 215.00 | 12.73 | 12.20 | 12.35 | -1.97 | -13.40% | 1 | 204 | 19.38% |
| GLD241231C00220000 | 2024-04-25 3:10PM EDT | 220.00 | 12.05 | 9.75 | 9.90 | 0.00 | - | 3 | 245 | 18.80% |
| GLD241231C00225000 | 2024-04-30 10:56AM EDT | 225.00 | 8.05 | 8.00 | 8.10 | -2.00 | -19.90% | 4 | 307 | 18.76% |
| GLD241231C00230000 | 2024-04-30 9:30AM EDT | 230.00 | 6.90 | 6.55 | 6.65 | -1.20 | -14.81% | 3 | 197 | 18.85% |
| GLD241231C00235000 | 2024-04-16 3:34PM EDT | 235.00 | 5.70 | 5.30 | 5.45 | -4.13 | -42.01% | 2 | 37 | 18.99% |
| GLD241231C00240000 | 2024-04-30 10:56AM EDT | 240.00 | 4.45 | 4.40 | 4.50 | -1.35 | -23.28% | 7 | 208 | 19.21% |
| GLD241231C00245000 | 2024-04-29 11:56AM EDT | 245.00 | 4.80 | 3.65 | 3.75 | 0.00 | - | 1 | 42 | 19.52% |
| GLD241231C00250000 | 2024-04-29 3:02PM EDT | 250.00 | 4.00 | 3.10 | 3.15 | 0.00 | - | 18 | 127 | 19.86% |
| GLD241231C00255000 | 2024-04-30 10:57AM EDT | 255.00 | 2.63 | 2.59 | 2.65 | -0.77 | -22.65% | 25 | 219 | 20.20% |
| GLD241231C00260000 | 2024-04-30 10:57AM EDT | 260.00 | 2.24 | 2.20 | 2.25 | -0.60 | -21.13% | 11 | 140 | 20.57% |
| GLD241231C00265000 | 2024-04-30 11:25AM EDT | 265.00 | 1.94 | 1.87 | 1.93 | -0.69 | -26.24% | 42 | 240 | 20.97% |
| GLD241231C00270000 | 2024-04-24 9:48AM EDT | 270.00 | 1.97 | 1.60 | 1.64 | 0.00 | - | 1 | 8 | 21.30% |
| GLD241231C00275000 | 2024-04-22 2:27PM EDT | 275.00 | 1.80 | 1.37 | 1.42 | 0.00 | - | 3 | 84 | 21.70% |
| GLD241231C00280000 | 2024-04-29 2:55PM EDT | 280.00 | 1.60 | 1.19 | 1.23 | 0.00 | - | 159 | 372 | 22.07% |
Putsfor31 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD241231P00155000 | 2024-03-28 12:33PM EDT | 155.00 | 0.14 | 0.08 | 0.11 | 0.00 | - | 1 | 8 | 17.14% |
| GLD241231P00160000 | 2024-03-01 1:40PM EDT | 160.00 | 0.38 | 0.15 | 0.21 | 0.00 | - | 3 | 40 | 17.14% |
| GLD241231P00165000 | 2024-02-29 3:34PM EDT | 165.00 | 0.60 | 0.22 | 0.29 | 0.00 | - | 1 | 7 | 16.37% |
| GLD241231P00170000 | 2024-03-14 10:09AM EDT | 170.00 | 0.53 | 0.31 | 0.47 | 0.00 | - | 1 | 280 | 16.09% |
| GLD241231P00174000 | 2024-03-06 11:19AM EDT | 174.00 | 0.93 | 0.33 | 0.38 | 0.00 | - | 1 | 1 | 14.10% |
| GLD241231P00175000 | 2024-04-03 11:00AM EDT | 175.00 | 0.43 | 0.37 | 0.40 | 0.00 | - | 1 | 5 | 13.90% |
| GLD241231P00176000 | 2024-04-02 9:30AM EDT | 176.00 | 0.50 | 0.40 | 0.44 | 0.00 | - | 1 | 2 | 13.82% |
| GLD241231P00177000 | 2024-04-08 2:01PM EDT | 177.00 | 0.48 | 0.44 | 0.47 | 0.00 | - | 2 | 46 | 13.67% |
| GLD241231P00179000 | 2024-04-02 9:30AM EDT | 179.00 | 0.65 | 0.52 | 0.55 | 0.00 | - | 1 | 1 | 13.42% |
| GLD241231P00180000 | 2024-04-25 3:59PM EDT | 180.00 | 0.53 | 0.56 | 0.60 | 0.00 | - | 1 | 17 | 13.32% |
| GLD241231P00181000 | 2024-04-10 12:49PM EDT | 181.00 | 0.65 | 0.61 | 0.65 | 0.00 | - | 1 | 188 | 13.21% |
| GLD241231P00182000 | 2024-04-03 1:06PM EDT | 182.00 | 0.73 | 0.66 | 0.70 | 0.00 | - | 2 | 4 | 13.07% |
| GLD241231P00183000 | 2024-04-11 11:38AM EDT | 183.00 | 0.75 | 0.72 | 0.76 | 0.00 | - | 1 | 1 | 12.96% |
| GLD241231P00184000 | 2024-04-04 10:31AM EDT | 184.00 | 0.81 | 0.78 | 0.83 | 0.00 | - | 1 | 9 | 12.88% |
| GLD241231P00185000 | 2024-04-25 3:59PM EDT | 185.00 | 0.88 | 0.85 | 0.89 | +0.09 | +11.39% | 1 | 214 | 12.73% |
| GLD241231P00186000 | 2024-03-20 3:37PM EDT | 186.00 | 1.59 | 0.76 | 0.82 | 0.00 | - | 1 | 68 | 12.10% |
| GLD241231P00187000 | 2024-04-23 3:10PM EDT | 187.00 | 1.01 | 1.00 | 1.05 | 0.00 | - | 2 | 7 | 12.53% |
| GLD241231P00188000 | 2024-04-30 9:30AM EDT | 188.00 | 1.05 | 1.08 | 1.13 | -0.03 | -2.78% | 4 | 33 | 12.40% |
| GLD241231P00189000 | 2024-04-19 10:44AM EDT | 189.00 | 0.96 | 1.19 | 1.23 | 0.00 | - | 1 | 12 | 12.31% |
| GLD241231P00190000 | 2024-04-30 9:30AM EDT | 190.00 | 1.24 | 1.29 | 1.33 | +0.21 | +20.39% | 14 | 32 | 12.20% |
| GLD241231P00191000 | 2024-04-29 4:08PM EDT | 191.00 | 1.13 | 1.38 | 1.43 | 0.00 | - | 36 | 72 | 12.07% |
| GLD241231P00192000 | 2024-04-16 1:44PM EDT | 192.00 | 1.37 | 1.50 | 1.56 | 0.00 | - | 129 | 129 | 12.00% |
| GLD241231P00193000 | 2024-04-08 9:51AM EDT | 193.00 | 1.51 | 1.64 | 1.69 | 0.00 | - | 1 | 22 | 11.90% |
| GLD241231P00194000 | 2024-04-12 2:19PM EDT | 194.00 | 2.04 | 1.77 | 1.82 | 0.00 | - | 1 | 3 | 11.78% |
| GLD241231P00195000 | 2024-04-12 2:19PM EDT | 195.00 | 2.19 | 1.91 | 1.97 | 0.00 | - | 1 | 1 | 11.69% |
| GLD241231P00196000 | 2024-04-04 10:19AM EDT | 196.00 | 2.05 | 2.07 | 2.14 | 0.00 | - | 1 | 1 | 11.61% |
| GLD241231P00197000 | 2024-04-19 2:42PM EDT | 197.00 | 1.65 | 2.26 | 2.32 | 0.00 | - | 90 | 76 | 11.53% |
| GLD241231P00198000 | 2024-04-01 2:10PM EDT | 198.00 | 3.15 | 2.44 | 2.50 | 0.00 | - | 2 | 3 | 11.42% |
| GLD241231P00199000 | 2024-04-03 1:05PM EDT | 199.00 | 2.72 | 2.63 | 2.69 | 0.00 | - | 2 | 23 | 11.31% |
| GLD241231P00200000 | 2024-04-29 9:42AM EDT | 200.00 | 2.50 | 2.84 | 2.91 | 0.00 | - | 50 | 230 | 11.23% |
| GLD241231P00205000 | 2024-04-29 1:41PM EDT | 205.00 | 3.28 | 4.20 | 4.30 | 0.00 | - | 1 | 622 | 10.93% |
| GLD241231P00210000 | 2024-04-29 1:41PM EDT | 210.00 | 4.73 | 5.95 | 6.05 | 0.00 | - | 1 | 350 | 10.47% |
| GLD241231P00215000 | 2024-04-30 11:14AM EDT | 215.00 | 8.41 | 8.35 | 8.50 | +1.79 | +27.04% | 8 | 117 | 10.29% |
| GLD241231P00220000 | 2024-04-26 1:25PM EDT | 220.00 | 9.49 | 11.30 | 11.45 | 0.00 | - | 1 | 45 | 10.03% |
| GLD241231P00225000 | 2024-04-25 10:32AM EDT | 225.00 | 12.95 | 14.70 | 14.85 | 0.00 | - | 1 | 77 | 9.63% |
| GLD241231P00240000 | 2024-04-26 1:25PM EDT | 240.00 | 24.31 | 27.50 | 27.65 | 0.00 | - | 1 | 1 | 7.96% |
| GLD241231P00255000 | 2024-04-17 10:20AM EDT | 255.00 | 34.30 | 42.20 | 42.85 | 0.00 | - | - | 0 | 12.62% |
© 2024 Yahoo. All rights reserved.