SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD250117C00080000 | 2024-07-22 11:42AM EDT | 80.00 | 142.15 | 141.90 | 142.40 | 0.00 | - | 2 | 46 | 87.52% |
| GLD250117C00085000 | 2023-09-07 2:05PM EDT | 85.00 | 97.90 | 87.00 | 91.95 | 0.00 | - | 19 | 30 | 0.00% |
| GLD250117C00090000 | 2024-03-04 3:35PM EDT | 90.00 | 109.70 | 125.15 | 126.25 | 0.00 | - | 1 | 10 | 0.00% |
| GLD250117C00095000 | 2024-06-17 2:11PM EDT | 95.00 | 121.80 | 133.65 | 134.05 | 0.00 | - | 5 | 8 | 115.27% |
| GLD250117C00100000 | 2024-07-11 10:22AM EDT | 100.00 | 124.90 | 122.40 | 122.95 | 0.00 | - | 1 | 188 | 74.61% |
| GLD250117C00105000 | 2024-06-07 3:47PM EDT | 105.00 | 110.01 | 118.15 | 118.75 | 0.00 | - | 1 | 21 | 76.12% |
| GLD250117C00110000 | 2024-07-16 9:51AM EDT | 110.00 | 118.80 | 112.70 | 113.15 | 0.00 | - | 1 | 19 | 68.53% |
| GLD250117C00115000 | 2024-06-20 9:48AM EDT | 115.00 | 104.92 | 109.20 | 109.65 | 0.00 | - | 1 | 11 | 73.65% |
| GLD250117C00120000 | 2024-05-31 12:53PM EDT | 120.00 | 99.57 | 97.70 | 98.35 | 0.00 | - | 1 | 138 | 0.00% |
| GLD250117C00125000 | 2024-04-01 11:50AM EDT | 125.00 | 87.00 | 93.90 | 94.75 | 0.00 | - | 1 | 80 | 0.00% |
| GLD250117C00130000 | 2024-06-26 10:26AM EDT | 130.00 | 85.86 | 92.80 | 93.20 | 0.00 | - | 6 | 57 | 54.83% |
| GLD250117C00135000 | 2024-07-08 10:16AM EDT | 135.00 | 88.18 | 88.35 | 88.80 | 0.00 | - | 1 | 17 | 54.60% |
| GLD250117C00140000 | 2024-07-23 11:33AM EDT | 140.00 | 85.56 | 83.45 | 83.95 | 0.00 | - | 1 | 39 | 51.93% |
| GLD250117C00145000 | 2024-07-15 11:53AM EDT | 145.00 | 83.79 | 78.65 | 79.05 | 0.00 | - | 1 | 7 | 50.26% |
| GLD250117C00146000 | 2023-04-13 9:30AM EDT | 146.00 | 55.00 | 50.10 | 53.80 | 0.00 | - | 1 | 3 | 0.00% |
| GLD250117C00148000 | 2024-07-02 3:45PM EDT | 148.00 | 71.10 | 75.70 | 76.15 | 0.00 | - | 1 | 3 | 48.77% |
| GLD250117C00149000 | 2024-03-28 3:44PM EDT | 149.00 | 62.00 | 72.45 | 73.05 | 0.00 | - | 1 | 1 | 37.99% |
| GLD250117C00150000 | 2024-07-16 4:11PM EDT | 150.00 | 82.19 | 73.75 | 74.25 | 0.00 | - | 2 | 214 | 47.90% |
| GLD250117C00151000 | 2024-04-12 11:32AM EDT | 151.00 | 75.50 | 72.30 | 73.00 | 0.00 | - | 5 | 4 | 46.27% |
| GLD250117C00152000 | 2024-07-01 10:22AM EDT | 152.00 | 66.75 | 71.80 | 72.25 | 0.00 | - | 1 | 7 | 46.64% |
| GLD250117C00153000 | 2024-03-21 10:21AM EDT | 153.00 | 55.18 | 73.00 | 73.85 | 0.00 | - | 1 | 6 | 53.67% |
| GLD250117C00154000 | 2024-07-15 1:06PM EDT | 154.00 | 74.20 | 69.80 | 70.35 | 0.00 | - | 1 | 25 | 45.78% |
| GLD250117C00155000 | 2024-07-24 3:24PM EDT | 155.00 | 71.15 | 68.85 | 69.35 | 0.00 | - | 5 | 587 | 45.15% |
| GLD250117C00156000 | 2024-04-16 11:07AM EDT | 156.00 | 71.00 | 72.15 | 72.85 | 0.00 | - | 1 | 29 | 57.88% |
| GLD250117C00157000 | 2024-04-11 1:38PM EDT | 157.00 | 66.45 | 66.55 | 67.25 | 0.00 | - | 5 | 72 | 43.56% |
| GLD250117C00158000 | 2024-01-19 3:13PM EDT | 158.00 | 37.80 | 35.25 | 36.35 | 0.00 | - | 6 | 17 | 0.00% |
| GLD250117C00159000 | 2024-03-21 10:21AM EDT | 159.00 | 49.53 | 67.30 | 68.10 | 0.00 | - | 2 | 43 | 50.43% |
| GLD250117C00160000 | 2024-07-08 11:46AM EDT | 160.00 | 62.43 | 64.00 | 64.50 | 0.00 | - | 3 | 389 | 42.63% |
| GLD250117C00161000 | 2024-05-17 12:15PM EDT | 161.00 | 67.45 | 58.95 | 59.50 | 0.00 | - | 1 | 27 | 0.00% |
| GLD250117C00162000 | 2024-05-15 1:08PM EDT | 162.00 | 64.15 | 57.90 | 58.65 | 0.00 | - | 1 | 85 | 15.63% |
| GLD250117C00163000 | 2024-04-01 11:29AM EDT | 163.00 | 50.50 | 55.95 | 56.55 | 0.00 | - | 10 | 21 | 0.00% |
| GLD250117C00164000 | 2024-04-01 11:36AM EDT | 164.00 | 49.50 | 54.95 | 55.60 | 0.00 | - | 3 | 15 | 0.00% |
| GLD250117C00165000 | 2024-05-23 2:17PM EDT | 165.00 | 56.30 | 54.05 | 54.75 | 0.00 | - | 1 | 100 | 0.00% |
| GLD250117C00166000 | 2024-04-03 12:23PM EDT | 166.00 | 52.35 | 52.10 | 52.35 | 0.00 | - | 1 | 8 | 0.00% |
| GLD250117C00167000 | 2024-07-18 3:14PM EDT | 167.00 | 62.80 | 57.15 | 57.70 | 0.00 | - | 2 | 57 | 39.06% |
| GLD250117C00168000 | 2024-03-28 3:23PM EDT | 168.00 | 44.15 | 54.35 | 54.95 | 0.00 | - | 1 | 9 | 32.29% |
| GLD250117C00169000 | 2024-03-01 1:20PM EDT | 169.00 | 31.56 | 42.85 | 44.00 | 0.00 | - | 1 | 23 | 0.00% |
| GLD250117C00170000 | 2024-07-26 10:58AM EDT | 170.00 | 54.16 | 54.30 | 54.80 | -1.72 | -3.08% | 1 | 275 | 37.59% |
| GLD250117C00171000 | 2024-04-15 1:00PM EDT | 171.00 | 53.73 | 55.25 | 55.90 | 0.00 | - | 10 | 248 | 43.03% |
| GLD250117C00172000 | 2024-04-30 1:07PM EDT | 172.00 | 46.87 | 49.80 | 50.40 | 0.00 | - | 1 | 49 | 27.96% |
| GLD250117C00173000 | 2024-04-29 10:31AM EDT | 173.00 | 49.73 | 48.45 | 49.20 | 0.00 | - | 1 | 18 | 26.59% |
| GLD250117C00174000 | 2024-07-16 10:35AM EDT | 174.00 | 56.80 | 50.40 | 50.90 | 0.00 | - | 1 | 25 | 35.51% |
| GLD250117C00175000 | 2024-07-22 10:05AM EDT | 175.00 | 50.55 | 49.45 | 49.95 | 0.00 | - | 10 | 319 | 35.07% |
| GLD250117C00176000 | 2024-05-28 11:15AM EDT | 176.00 | 47.72 | 43.85 | 44.30 | 0.00 | - | 1 | 8 | 0.00% |
| GLD250117C00177000 | 2024-06-24 11:02AM EDT | 177.00 | 43.74 | 51.75 | 52.20 | 0.00 | - | 1 | 18 | 44.84% |
| GLD250117C00178000 | 2024-07-22 10:46AM EDT | 178.00 | 47.23 | 46.55 | 47.00 | 0.00 | - | 1 | 10 | 33.44% |
| GLD250117C00179000 | 2024-07-22 10:46AM EDT | 179.00 | 46.25 | 45.55 | 46.10 | 0.00 | - | 1 | 61 | 33.12% |
| GLD250117C00180000 | 2024-07-25 3:21PM EDT | 180.00 | 42.40 | 44.60 | 45.10 | 0.00 | - | 31 | 1,900 | 32.54% |
| GLD250117C00181000 | 2024-07-22 10:39AM EDT | 181.00 | 44.07 | 43.65 | 44.10 | 0.00 | - | 1 | 19 | 31.95% |
| GLD250117C00182000 | 2024-07-25 3:06PM EDT | 182.00 | 40.35 | 42.65 | 43.20 | 0.00 | - | 40 | 98 | 31.63% |
| GLD250117C00183000 | 2024-07-26 2:58PM EDT | 183.00 | 41.90 | 41.70 | 42.25 | -2.29 | -5.18% | 3 | 147 | 31.17% |
| GLD250117C00184000 | 2024-07-25 1:28PM EDT | 184.00 | 40.55 | 40.75 | 41.30 | +2.05 | +5.32% | 2 | 77 | 30.71% |
| GLD250117C00185000 | 2024-07-26 3:09PM EDT | 185.00 | 39.90 | 39.80 | 40.30 | +1.23 | +3.18% | 22 | 2,323 | 30.12% |
| GLD250117C00186000 | 2024-07-26 2:30PM EDT | 186.00 | 39.05 | 38.85 | 39.40 | +2.40 | +6.55% | 2 | 111 | 29.78% |
| GLD250117C00187000 | 2024-07-26 2:30PM EDT | 187.00 | 38.10 | 37.90 | 38.40 | -3.00 | -7.30% | 22 | 119 | 29.19% |
| GLD250117C00188000 | 2024-07-25 12:07PM EDT | 188.00 | 34.75 | 36.95 | 37.50 | 0.00 | - | 1 | 471 | 28.84% |
| GLD250117C00189000 | 2024-07-24 1:05PM EDT | 189.00 | 39.20 | 36.00 | 36.55 | 0.00 | - | 1 | 199 | 28.37% |
| GLD250117C00190000 | 2024-07-25 1:33PM EDT | 190.00 | 32.62 | 35.05 | 35.55 | 0.00 | - | 1 | 5,750 | 27.77% |
| GLD250117C00191000 | 2024-07-24 1:05PM EDT | 191.00 | 37.30 | 34.10 | 34.65 | 0.00 | - | 1 | 347 | 27.41% |
| GLD250117C00192000 | 2024-07-26 2:30PM EDT | 192.00 | 33.40 | 33.15 | 33.70 | -8.45 | -20.19% | 22 | 232 | 26.94% |
| GLD250117C00193000 | 2024-06-10 3:30PM EDT | 193.00 | 27.85 | 31.85 | 32.00 | 0.00 | - | 2 | 125 | 24.69% |
| GLD250117C00194000 | 2024-07-26 2:58PM EDT | 194.00 | 31.50 | 31.30 | 31.85 | +4.20 | +15.38% | 1 | 161 | 26.07% |
| GLD250117C00195000 | 2024-07-25 3:56PM EDT | 195.00 | 31.05 | 30.40 | 30.90 | +2.25 | +7.81% | 7 | 21,739 | 25.58% |
| GLD250117C00196000 | 2024-06-14 11:49AM EDT | 196.00 | 26.21 | 32.45 | 32.55 | 0.00 | - | 2 | 177 | 30.59% |
| GLD250117C00197000 | 2024-06-28 3:17PM EDT | 197.00 | 24.45 | 28.55 | 29.10 | 0.00 | - | 2 | 217 | 24.80% |
| GLD250117C00198000 | 2024-07-26 2:30PM EDT | 198.00 | 27.90 | 27.65 | 28.20 | -1.40 | -4.78% | 1 | 206 | 24.40% |
| GLD250117C00199000 | 2024-07-16 12:22PM EDT | 199.00 | 34.19 | 26.80 | 27.30 | 0.00 | - | 1 | 263 | 23.99% |
| GLD250117C00200000 | 2024-07-26 9:47AM EDT | 200.00 | 25.90 | 25.90 | 26.40 | +1.60 | +6.58% | 10 | 27,680 | 23.58% |
| GLD250117C00205000 | 2024-07-25 3:02PM EDT | 205.00 | 19.70 | 21.75 | 22.10 | 0.00 | - | 11 | 2,007 | 21.78% |
| GLD250117C00210000 | 2024-07-26 10:01AM EDT | 210.00 | 17.82 | 17.80 | 18.15 | +1.59 | +9.80% | 3 | 14,091 | 20.35% |
| GLD250117C00211000 | 2024-07-24 3:55PM EDT | 211.00 | 18.50 | 17.05 | 17.40 | 0.00 | - | 1 | 3 | 20.09% |
| GLD250117C00212000 | 2024-07-09 12:23PM EDT | 212.00 | 15.35 | 16.35 | 16.70 | 0.00 | - | - | 2 | 19.90% |
| GLD250117C00213000 | 2024-07-24 9:53AM EDT | 213.00 | 18.69 | 15.65 | 16.00 | 0.00 | - | 1 | 3 | 19.70% |
| GLD250117C00214000 | 2024-07-17 12:35PM EDT | 214.00 | 20.96 | 14.95 | 15.35 | 0.00 | - | 2 | 9 | 19.56% |
| GLD250117C00215000 | 2024-07-26 3:23PM EDT | 215.00 | 14.45 | 14.30 | 14.70 | +1.36 | +10.39% | 21 | 8,666 | 19.40% |
| GLD250117C00216000 | 2024-07-26 10:11AM EDT | 216.00 | 14.05 | 13.70 | 14.05 | -1.32 | -8.59% | 13 | 10 | 19.22% |
| GLD250117C00217000 | 2024-07-17 12:35PM EDT | 217.00 | 18.78 | 13.05 | 13.45 | 0.00 | - | 2 | 22 | 19.10% |
| GLD250117C00218000 | 2024-07-25 2:54PM EDT | 218.00 | 12.10 | 12.50 | 12.85 | +1.04 | +9.40% | 1 | 20 | 18.96% |
| GLD250117C00219000 | 2024-07-26 1:27PM EDT | 219.00 | 11.94 | 11.85 | 12.20 | +1.01 | +9.24% | 9 | 22 | 18.72% |
| GLD250117C00220000 | 2024-07-26 3:59PM EDT | 220.00 | 11.60 | 11.45 | 11.70 | +1.37 | +13.39% | 678 | 12,504 | 18.71% |
| GLD250117C00221000 | 2024-07-25 12:37PM EDT | 221.00 | 10.95 | 10.75 | 11.10 | +1.00 | +10.05% | 4 | 22 | 18.50% |
| GLD250117C00222000 | 2024-07-26 2:46PM EDT | 222.00 | 10.40 | 10.45 | 10.55 | -1.45 | -12.24% | 7 | 44 | 18.36% |
| GLD250117C00223000 | 2024-07-26 3:59PM EDT | 223.00 | 10.00 | 9.95 | 10.05 | +1.30 | +14.94% | 245 | 1,626 | 18.27% |
| GLD250117C00224000 | 2024-07-26 2:17PM EDT | 224.00 | 9.55 | 9.45 | 9.60 | +0.87 | +10.02% | 21 | 126 | 18.25% |
| GLD250117C00225000 | 2024-07-26 3:23PM EDT | 225.00 | 9.04 | 9.00 | 9.15 | +0.99 | +12.30% | 78 | 3,596 | 18.20% |
| GLD250117C00226000 | 2024-07-25 12:06PM EDT | 226.00 | 7.60 | 8.55 | 8.70 | 0.00 | - | 14 | 43 | 18.13% |
| GLD250117C00227000 | 2024-07-24 3:29PM EDT | 227.00 | 9.35 | 8.15 | 8.30 | 0.00 | - | 6 | 95 | 18.12% |
| GLD250117C00228000 | 2024-07-26 11:01AM EDT | 228.00 | 7.75 | 7.75 | 7.90 | +0.90 | +13.14% | 1 | 113 | 18.08% |
| GLD250117C00229000 | 2024-07-26 10:01AM EDT | 229.00 | 7.40 | 7.40 | 7.50 | +0.95 | +14.73% | 26 | 82 | 18.03% |
| GLD250117C00230000 | 2024-07-26 3:15PM EDT | 230.00 | 7.00 | 7.00 | 7.15 | +0.71 | +11.29% | 155 | 26,370 | 18.03% |
| GLD250117C00231000 | 2024-07-26 11:01AM EDT | 231.00 | 6.60 | 6.70 | 6.80 | +0.80 | +13.79% | 10 | 91 | 18.01% |
| GLD250117C00232000 | 2024-07-26 10:25AM EDT | 232.00 | 6.40 | 6.35 | 6.50 | -1.85 | -22.42% | 21 | 13 | 18.06% |
| GLD250117C00233000 | 2024-07-26 1:04PM EDT | 233.00 | 6.20 | 6.05 | 6.15 | -1.10 | -15.07% | 77 | 23 | 18.00% |
| GLD250117C00234000 | 2024-07-26 10:25AM EDT | 234.00 | 5.90 | 5.75 | 5.90 | +0.62 | +11.74% | 4 | 39 | 18.09% |
| GLD250117C00235000 | 2024-07-26 1:29PM EDT | 235.00 | 5.45 | 5.50 | 5.60 | +0.45 | +9.00% | 21 | 13,783 | 18.08% |
| GLD250117C00236000 | 2024-07-25 2:27PM EDT | 236.00 | 4.58 | 5.20 | 5.35 | 0.00 | - | 6 | 2,629 | 18.13% |
| GLD250117C00237000 | 2024-07-25 2:27PM EDT | 237.00 | 4.34 | 4.95 | 5.10 | 0.00 | - | 4 | 113 | 18.17% |
| GLD250117C00238000 | 2024-07-25 3:58PM EDT | 238.00 | 4.25 | 4.70 | 4.85 | 0.00 | - | 136 | 171 | 18.18% |
| GLD250117C00239000 | 2024-07-25 3:56PM EDT | 239.00 | 4.15 | 4.50 | 4.60 | 0.00 | - | 6 | 2,049 | 18.18% |
| GLD250117C00240000 | 2024-07-26 11:30AM EDT | 240.00 | 4.40 | 4.30 | 4.40 | +0.55 | +14.29% | 29 | 5,296 | 18.26% |
| GLD250117C00241000 | 2024-07-25 3:57PM EDT | 241.00 | 3.70 | 4.10 | 4.20 | 0.00 | - | 5 | 127 | 18.31% |
| GLD250117C00242000 | 2024-07-25 11:46AM EDT | 242.00 | 3.55 | 3.90 | 4.00 | 0.00 | - | 11 | 22 | 18.35% |
| GLD250117C00243000 | 2024-07-24 1:55PM EDT | 243.00 | 4.40 | 3.70 | 3.80 | 0.00 | - | 1 | 6 | 18.37% |
| GLD250117C00244000 | 2024-07-26 9:44AM EDT | 244.00 | 3.65 | 3.55 | 3.65 | -2.95 | -44.70% | 102 | 75 | 18.48% |
| GLD250117C00245000 | 2024-07-26 12:19PM EDT | 245.00 | 3.50 | 3.35 | 3.45 | +0.43 | +14.01% | 15 | 10,334 | 18.46% |
| GLD250117C00246000 | 2024-07-25 3:57PM EDT | 246.00 | 2.91 | 3.20 | 3.30 | 0.00 | - | 2 | 35 | 18.54% |
| GLD250117C00247000 | 2024-07-24 2:29PM EDT | 247.00 | 3.65 | 3.05 | 3.15 | 0.00 | - | 73 | 177 | 18.60% |
| GLD250117C00248000 | 2024-07-24 1:55PM EDT | 248.00 | 3.50 | 2.93 | 2.99 | 0.00 | - | 1 | 67 | 18.62% |
| GLD250117C00249000 | 2024-07-25 1:28PM EDT | 249.00 | 2.36 | 2.79 | 2.85 | 0.00 | - | 1 | 2,030 | 18.68% |
| GLD250117C00250000 | 2024-07-26 2:28PM EDT | 250.00 | 2.71 | 2.66 | 2.72 | +0.40 | +17.32% | 31 | 11,779 | 18.74% |
| GLD250117C00255000 | 2024-07-25 12:40PM EDT | 255.00 | 1.89 | 2.11 | 2.16 | 0.00 | - | 25 | 11,096 | 19.06% |
| GLD250117C00260000 | 2024-07-26 3:34PM EDT | 260.00 | 1.70 | 1.68 | 1.73 | +0.19 | +12.58% | 15 | 33,868 | 19.42% |
| GLD250117C00265000 | 2024-07-26 9:33AM EDT | 265.00 | 1.35 | 1.34 | 1.39 | +0.12 | +9.76% | 12 | 16,533 | 19.78% |
| GLD250117C00270000 | 2024-07-26 9:58AM EDT | 270.00 | 1.10 | 1.09 | 1.13 | +0.10 | +10.00% | 20 | 9,862 | 20.18% |
| GLD250117C00275000 | 2024-07-26 3:34PM EDT | 275.00 | 0.90 | 0.88 | 0.92 | +0.08 | +9.76% | 10 | 2,319 | 20.56% |
| GLD250117C00280000 | 2024-07-26 10:37AM EDT | 280.00 | 0.77 | 0.72 | 0.76 | +0.10 | +14.93% | 1 | 7,548 | 20.97% |
| GLD250117C00285000 | 2024-07-24 10:32AM EDT | 285.00 | 0.87 | 0.60 | 0.64 | 0.00 | - | 1 | 1,088 | 21.44% |
| GLD250117C00290000 | 2024-07-26 10:08AM EDT | 290.00 | 0.55 | 0.50 | 0.54 | -0.19 | -25.68% | 310 | 1,772 | 21.88% |
| GLD250117C00295000 | 2024-07-25 12:40PM EDT | 295.00 | 0.43 | 0.42 | 0.46 | 0.00 | - | 25 | 928 | 22.33% |
| GLD250117C00300000 | 2024-07-26 12:25PM EDT | 300.00 | 0.40 | 0.36 | 0.39 | +0.05 | +14.29% | 1 | 8,038 | 22.73% |
| GLD250117C00305000 | 2024-07-25 2:26PM EDT | 305.00 | 0.34 | 0.30 | 0.34 | +0.04 | +13.33% | 5 | 3,706 | 23.22% |
| GLD250117C00310000 | 2024-07-26 10:12AM EDT | 310.00 | 0.32 | 0.26 | 0.30 | +0.02 | +6.67% | 2 | 3,655 | 23.71% |
| GLD250117C00315000 | 2024-07-17 12:43PM EDT | 315.00 | 0.49 | 0.23 | 0.26 | 0.00 | - | 3 | 157 | 24.12% |
| GLD250117C00320000 | 2024-07-17 10:01AM EDT | 320.00 | 0.51 | 0.20 | 0.23 | 0.00 | - | 1 | 174 | 24.56% |
| GLD250117C00325000 | 2024-07-19 11:56AM EDT | 325.00 | 0.28 | 0.18 | 0.21 | 0.00 | - | 1 | 93 | 25.12% |
| GLD250117C00330000 | 2024-07-25 3:00PM EDT | 330.00 | 0.19 | 0.16 | 0.19 | +0.03 | +18.75% | 75 | 599 | 25.59% |
| GLD250117C00335000 | 2024-07-15 11:24AM EDT | 335.00 | 0.28 | 0.14 | 0.17 | 0.00 | - | 10 | 22 | 26.03% |
| GLD250117C00340000 | 2024-07-16 11:08AM EDT | 340.00 | 0.30 | 0.13 | 0.16 | 0.00 | - | 1 | 47 | 26.61% |
| GLD250117C00345000 | 2024-07-23 10:34AM EDT | 345.00 | 0.16 | 0.11 | 0.14 | 0.00 | - | 2 | 24 | 26.91% |
| GLD250117C00350000 | 2024-07-25 1:28PM EDT | 350.00 | 0.12 | 0.11 | 0.13 | 0.00 | - | 3 | 1,931 | 27.39% |
| GLD250117C00355000 | 2024-04-09 9:39AM EDT | 355.00 | 0.50 | 0.30 | 0.38 | 0.00 | - | 1 | 2 | 32.37% |
| GLD250117C00360000 | 2024-07-12 11:26AM EDT | 360.00 | 0.14 | 0.09 | 0.11 | 0.00 | - | 5 | 247 | 28.27% |
| GLD250117C00365000 | 2024-07-19 3:51PM EDT | 365.00 | 0.13 | 0.08 | 0.10 | 0.00 | - | 2 | 237 | 28.66% |
| GLD250117C00370000 | 2024-07-24 11:01AM EDT | 370.00 | 0.12 | 0.08 | 0.09 | 0.00 | - | 1 | 16 | 29.00% |
| GLD250117C00375000 | 2024-07-22 3:18PM EDT | 375.00 | 0.10 | 0.07 | 0.09 | 0.00 | - | 1 | 332 | 29.59% |
| GLD250117C00380000 | 2024-07-25 3:00PM EDT | 380.00 | 0.07 | 0.07 | 0.09 | 0.00 | - | 14 | 2,697 | 30.27% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD250117P00080000 | 2024-04-08 9:30AM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 1,083 | 25.00% |
| GLD250117P00085000 | 2024-04-18 12:35PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 163 | 43.75% |
| GLD250117P00090000 | 2024-05-20 10:27AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 180 | 271 | 41.41% |
| GLD250117P00095000 | 2024-05-20 2:25PM EDT | 95.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 39.06% |
| GLD250117P00100000 | 2024-07-09 10:38AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 748 | 36.72% |
| GLD250117P00105000 | 2024-07-25 12:52PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 327 | 34.77% |
| GLD250117P00110000 | 2024-06-26 10:06AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 25 | 32.81% |
| GLD250117P00115000 | 2024-06-24 12:33PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 82 | 30.47% |
| GLD250117P00120000 | 2024-06-27 12:16PM EDT | 120.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 7 | 106 | 30.47% |
| GLD250117P00125000 | 2024-07-18 11:05AM EDT | 125.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 775 | 203 | 28.52% |
| GLD250117P00130000 | 2024-07-01 3:20PM EDT | 130.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 4 | 5,643 | 26.76% |
| GLD250117P00135000 | 2024-07-02 10:08AM EDT | 135.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 623 | 25.00% |
| GLD250117P00140000 | 2024-07-22 1:49PM EDT | 140.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 72 | 303 | 24.22% |
| GLD250117P00145000 | 2024-07-16 11:29AM EDT | 145.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 3 | 33 | 22.46% |
| GLD250117P00146000 | 2024-06-28 2:17PM EDT | 146.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 3 | 22.85% |
| GLD250117P00147000 | 2024-07-23 9:30AM EDT | 147.00 | 0.02 | 0.03 | 0.04 | 0.00 | - | 200 | 242 | 22.46% |
| GLD250117P00148000 | 2024-06-27 11:28AM EDT | 148.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1 | 19 | 22.17% |
| GLD250117P00149000 | 2024-06-27 11:28AM EDT | 149.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1 | 4 | 21.78% |
| GLD250117P00150000 | 2024-07-22 1:49PM EDT | 150.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 432 | 20,765 | 21.49% |
| GLD250117P00151000 | 2024-06-26 3:47PM EDT | 151.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 1 | 44 | 21.09% |
| GLD250117P00152000 | 2024-07-22 1:49PM EDT | 152.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 360 | 580 | 20.80% |
| GLD250117P00153000 | 2024-06-28 10:00AM EDT | 153.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 1 | 22 | 21.00% |
| GLD250117P00154000 | 2024-06-26 3:47PM EDT | 154.00 | 0.06 | 0.03 | 0.05 | 0.00 | - | 1 | 8 | 20.61% |
| GLD250117P00155000 | 2024-07-18 2:56PM EDT | 155.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 1 | 105 | 20.31% |
| GLD250117P00156000 | 2024-06-26 12:02PM EDT | 156.00 | 0.06 | 0.03 | 0.05 | 0.00 | - | 1 | 81 | 19.92% |
| GLD250117P00157000 | 2024-06-26 12:02PM EDT | 157.00 | 0.06 | 0.04 | 0.05 | 0.00 | - | 1 | 82 | 19.63% |
| GLD250117P00158000 | 2024-06-26 3:47PM EDT | 158.00 | 0.07 | 0.04 | 0.06 | 0.00 | - | 1 | 108 | 19.73% |
| GLD250117P00159000 | 2024-07-26 1:08PM EDT | 159.00 | 0.04 | 0.04 | 0.06 | -0.03 | -42.86% | 5 | 117 | 19.34% |
| GLD250117P00160000 | 2024-07-18 11:08AM EDT | 160.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 195 | 2,688 | 19.04% |
| GLD250117P00161000 | 2024-04-12 12:25PM EDT | 161.00 | 0.27 | 0.10 | 0.14 | 0.00 | - | 1 | 1,656 | 20.85% |
| GLD250117P00162000 | 2024-04-18 11:26AM EDT | 162.00 | 0.19 | 0.09 | 0.14 | 0.00 | - | 2 | 151 | 20.51% |
| GLD250117P00163000 | 2024-07-03 9:45AM EDT | 163.00 | 0.07 | 0.05 | 0.07 | 0.00 | - | 7 | 179 | 18.36% |
| GLD250117P00164000 | 2024-05-20 10:31AM EDT | 164.00 | 0.14 | 0.07 | 0.11 | 0.00 | - | 1 | 406 | 19.14% |
| GLD250117P00165000 | 2024-07-22 12:59PM EDT | 165.00 | 0.05 | 0.05 | 0.07 | 0.00 | - | 1,000 | 2,853 | 17.73% |
| GLD250117P00166000 | 2024-07-03 11:02AM EDT | 166.00 | 0.06 | 0.05 | 0.08 | 0.00 | - | 1 | 160 | 17.68% |
| GLD250117P00167000 | 2024-07-01 2:57PM EDT | 167.00 | 0.08 | 0.06 | 0.08 | 0.00 | - | 10 | 370 | 17.33% |
| GLD250117P00168000 | 2024-07-26 1:08PM EDT | 168.00 | 0.08 | 0.06 | 0.09 | +0.02 | +33.33% | 5 | 41 | 17.29% |
| GLD250117P00169000 | 2024-07-23 1:47PM EDT | 169.00 | 0.07 | 0.07 | 0.09 | 0.00 | - | 1 | 37 | 16.94% |
| GLD250117P00170000 | 2024-07-18 11:10AM EDT | 170.00 | 0.07 | 0.07 | 0.09 | 0.00 | - | 35 | 3,048 | 16.60% |
| GLD250117P00171000 | 2024-06-04 11:44AM EDT | 171.00 | 0.18 | 0.08 | 0.11 | 0.00 | - | 10 | 146 | 16.75% |
| GLD250117P00172000 | 2024-05-22 10:27AM EDT | 172.00 | 0.21 | 0.14 | 0.19 | 0.00 | - | 3 | 126 | 17.77% |
| GLD250117P00173000 | 2024-07-25 9:33AM EDT | 173.00 | 0.11 | 0.08 | 0.11 | 0.00 | - | 3 | 118 | 16.07% |
| GLD250117P00174000 | 2024-05-22 2:35PM EDT | 174.00 | 0.26 | 0.17 | 0.22 | 0.00 | - | 3 | 134 | 17.46% |
| GLD250117P00175000 | 2024-06-24 10:20AM EDT | 175.00 | 0.19 | 0.08 | 0.11 | 0.00 | - | 2 | 1,974 | 15.38% |
| GLD250117P00176000 | 2024-05-20 10:31AM EDT | 176.00 | 0.27 | 0.19 | 0.23 | 0.00 | - | 1 | 189 | 16.85% |
| GLD250117P00177000 | 2024-03-21 1:32PM EDT | 177.00 | 0.88 | 0.44 | 0.51 | 0.00 | - | 6 | 284 | 19.04% |
| GLD250117P00178000 | 2024-07-02 10:10AM EDT | 178.00 | 0.19 | 0.12 | 0.15 | 0.00 | - | 14 | 196 | 15.06% |
| GLD250117P00179000 | 2024-07-08 10:18AM EDT | 179.00 | 0.13 | 0.13 | 0.16 | 0.00 | - | 20 | 221 | 14.87% |
| GLD250117P00180000 | 2024-07-24 2:51PM EDT | 180.00 | 0.15 | 0.14 | 0.18 | 0.00 | - | 11 | 2,684 | 14.80% |
| GLD250117P00181000 | 2024-07-16 11:32AM EDT | 181.00 | 0.16 | 0.15 | 0.19 | 0.00 | - | 15 | 235 | 14.58% |
| GLD250117P00182000 | 2024-07-19 1:02PM EDT | 182.00 | 0.19 | 0.17 | 0.20 | 0.00 | - | 1 | 29 | 14.36% |
| GLD250117P00183000 | 2024-07-19 10:50AM EDT | 183.00 | 0.22 | 0.18 | 0.22 | 0.00 | - | 1 | 258 | 14.23% |
| GLD250117P00184000 | 2024-05-14 10:27AM EDT | 184.00 | 0.56 | 0.52 | 0.57 | 0.00 | - | 1 | 54 | 16.64% |
| GLD250117P00185000 | 2024-07-25 3:25PM EDT | 185.00 | 0.29 | 0.22 | 0.25 | 0.00 | - | 67 | 5,324 | 13.84% |
| GLD250117P00186000 | 2024-07-10 11:51AM EDT | 186.00 | 0.27 | 0.24 | 0.28 | 0.00 | - | 1 | 335 | 13.76% |
| GLD250117P00187000 | 2024-07-19 3:44PM EDT | 187.00 | 0.31 | 0.26 | 0.30 | 0.00 | - | 2 | 101 | 13.56% |
| GLD250117P00188000 | 2024-07-19 3:45PM EDT | 188.00 | 0.34 | 0.29 | 0.33 | 0.00 | - | 1 | 203 | 13.44% |
| GLD250117P00189000 | 2024-07-03 12:18PM EDT | 189.00 | 0.41 | 0.32 | 0.36 | 0.00 | - | 1 | 2,148 | 13.31% |
| GLD250117P00190000 | 2024-07-26 9:35AM EDT | 190.00 | 0.36 | 0.37 | 0.39 | -0.11 | -23.40% | 3 | 8,763 | 13.14% |
| GLD250117P00191000 | 2024-07-16 12:07PM EDT | 191.00 | 0.31 | 0.39 | 0.43 | 0.00 | - | 34 | 256 | 13.03% |
| GLD250117P00192000 | 2024-07-03 12:16PM EDT | 192.00 | 0.58 | 0.43 | 0.47 | 0.00 | - | 1 | 284 | 12.88% |
| GLD250117P00193000 | 2024-05-20 11:21AM EDT | 193.00 | 0.86 | 0.93 | 0.99 | 0.00 | - | 334 | 485 | 14.97% |
| GLD250117P00194000 | 2024-07-16 10:42AM EDT | 194.00 | 0.43 | 0.53 | 0.57 | 0.00 | - | 1 | 1,726 | 12.65% |
| GLD250117P00195000 | 2024-07-25 2:24PM EDT | 195.00 | 0.76 | 0.59 | 0.63 | 0.00 | - | 1 | 2,965 | 12.55% |
| GLD250117P00196000 | 2024-07-25 2:47PM EDT | 196.00 | 0.84 | 0.65 | 0.69 | 0.00 | - | 2 | 1,913 | 12.43% |
| GLD250117P00197000 | 2024-07-19 3:20PM EDT | 197.00 | 0.78 | 0.72 | 0.76 | 0.00 | - | 3 | 2,903 | 12.32% |
| GLD250117P00198000 | 2024-07-25 3:09PM EDT | 198.00 | 1.03 | 0.80 | 0.84 | 0.00 | - | 51 | 1,254 | 12.22% |
| GLD250117P00199000 | 2024-07-18 11:41AM EDT | 199.00 | 0.64 | 0.89 | 0.93 | 0.00 | - | 709 | 3,665 | 12.13% |
| GLD250117P00200000 | 2024-07-26 3:47PM EDT | 200.00 | 1.01 | 0.98 | 1.03 | -0.21 | -17.21% | 45 | 9,468 | 12.05% |
| GLD250117P00205000 | 2024-07-26 9:47AM EDT | 205.00 | 1.63 | 1.63 | 1.68 | -0.42 | -20.49% | 6 | 5,961 | 11.63% |
| GLD250117P00210000 | 2024-07-26 11:44AM EDT | 210.00 | 2.70 | 2.64 | 2.70 | -0.60 | -18.18% | 1 | 6,803 | 11.31% |
| GLD250117P00211000 | 2024-07-24 10:37AM EDT | 211.00 | 2.23 | 2.90 | 2.96 | 0.00 | - | 6 | 19 | 11.26% |
| GLD250117P00212000 | 2024-07-23 3:39PM EDT | 212.00 | 2.68 | 3.15 | 3.25 | 0.00 | - | 433 | 435 | 11.22% |
| GLD250117P00213000 | 2024-07-25 3:03PM EDT | 213.00 | 4.35 | 3.45 | 3.55 | 0.00 | - | 1 | 12 | 11.17% |
| GLD250117P00214000 | 2024-07-17 10:38AM EDT | 214.00 | 2.55 | 3.75 | 3.90 | 0.00 | - | 5 | 13 | 11.17% |
| GLD250117P00215000 | 2024-07-25 2:20PM EDT | 215.00 | 5.07 | 4.10 | 4.25 | 0.00 | - | 37 | 2,984 | 11.13% |
| GLD250117P00216000 | 2024-07-26 10:05AM EDT | 216.00 | 4.55 | 4.50 | 4.60 | -0.75 | -14.15% | 24 | 203 | 11.05% |
| GLD250117P00217000 | 2024-07-25 11:14AM EDT | 217.00 | 5.70 | 4.85 | 5.00 | 0.00 | - | 51 | 63 | 11.03% |
| GLD250117P00218000 | 2024-07-25 9:57AM EDT | 218.00 | 6.26 | 5.30 | 5.40 | 0.00 | - | 3 | 16 | 10.96% |
| GLD250117P00219000 | 2024-07-15 4:07PM EDT | 219.00 | 4.75 | 5.70 | 5.85 | 0.00 | - | 3 | 18 | 10.94% |
| GLD250117P00220000 | 2024-07-26 1:04PM EDT | 220.00 | 6.25 | 6.20 | 6.30 | -0.90 | -12.59% | 936 | 2,156 | 10.87% |
| GLD250117P00221000 | 2024-07-25 10:01AM EDT | 221.00 | 7.75 | 6.65 | 6.80 | 0.00 | - | 80 | 80 | 10.85% |
| GLD250117P00222000 | 2024-07-24 9:40AM EDT | 222.00 | 5.75 | 7.20 | 7.30 | 0.00 | - | 4 | 17 | 10.79% |
| GLD250117P00223000 | 2024-07-24 3:48PM EDT | 223.00 | 7.10 | 7.70 | 7.85 | 0.00 | - | 1,559 | 1,502 | 10.78% |
| GLD250117P00224000 | 2024-07-23 9:31AM EDT | 224.00 | 7.50 | 8.20 | 8.45 | 0.00 | - | 119 | 159 | 10.81% |
| GLD250117P00225000 | 2024-07-25 12:17PM EDT | 225.00 | 10.49 | 8.80 | 9.00 | 0.00 | - | 1 | 8,139 | 10.71% |
| GLD250117P00226000 | 2024-07-18 3:16PM EDT | 226.00 | 7.30 | 9.40 | 9.60 | 0.00 | - | 5 | 172 | 10.66% |
| GLD250117P00227000 | 2024-07-25 1:13PM EDT | 227.00 | 11.48 | 9.90 | 10.40 | 0.00 | - | 1 | 153 | 10.92% |
| GLD250117P00228000 | 2024-07-18 12:03PM EDT | 228.00 | 10.90 | 10.55 | 10.90 | +3.17 | +41.01% | 1 | 174 | 10.61% |
| GLD250117P00229000 | 2024-07-19 9:31AM EDT | 229.00 | 10.95 | 11.35 | 11.70 | 0.00 | - | 1,180 | 606 | 10.81% |
| GLD250117P00230000 | 2024-07-25 9:30AM EDT | 230.00 | 13.25 | 11.95 | 12.25 | 0.00 | - | 5 | 4,255 | 10.50% |
| GLD250117P00231000 | 2024-07-26 1:28PM EDT | 231.00 | 13.15 | 12.75 | 13.10 | +4.00 | +43.72% | 17 | 181 | 10.72% |
| GLD250117P00232000 | 2024-07-22 10:41AM EDT | 232.00 | 13.49 | 13.40 | 13.75 | 0.00 | - | 6 | 7 | 10.51% |
| GLD250117P00233000 | 2024-07-17 9:59AM EDT | 233.00 | 9.55 | 14.15 | 14.60 | 0.00 | - | - | 74 | 10.66% |
| GLD250117P00234000 | 2024-07-18 12:46PM EDT | 234.00 | 11.22 | 14.95 | 15.35 | 0.00 | - | 4 | 4 | 10.58% |
| GLD250117P00235000 | 2024-07-17 10:42AM EDT | 235.00 | 11.35 | 15.70 | 16.10 | 0.00 | - | 1,000 | 1,036 | 10.45% |
| GLD250117P00236000 | 2024-07-18 12:46PM EDT | 236.00 | 12.56 | 16.50 | 16.90 | 0.00 | - | 4 | 4 | 10.38% |
| GLD250117P00238000 | 2024-07-22 10:41AM EDT | 238.00 | 18.19 | 18.20 | 18.60 | 0.00 | - | - | 6 | 10.40% |
| GLD250117P00240000 | 2024-07-26 9:52AM EDT | 240.00 | 20.70 | 19.90 | 20.30 | +4.85 | +30.60% | 23 | 150 | 10.24% |
| GLD250117P00241000 | 2024-07-26 9:30AM EDT | 241.00 | 21.60 | 20.80 | 21.10 | -1.65 | -7.10% | - | - | 9.91% |
| GLD250117P00245000 | 2024-07-26 1:06PM EDT | 245.00 | 24.60 | 24.40 | 24.85 | +3.05 | +14.15% | 8 | 144 | 10.16% |
| GLD250117P00250000 | 2024-07-25 9:30AM EDT | 250.00 | 30.90 | 29.20 | 29.70 | 0.00 | - | 1 | 10 | 10.78% |
| GLD250117P00255000 | 2024-05-23 1:58PM EDT | 255.00 | 39.19 | 39.95 | 40.45 | 0.00 | - | - | 0 | 28.08% |
| GLD250117P00260000 | 2024-07-17 12:07PM EDT | 260.00 | 32.45 | 39.20 | 39.70 | 0.00 | - | 42 | 0 | 13.40% |
| GLD250117P00265000 | 2023-04-17 10:40AM EDT | 265.00 | 80.25 | 78.65 | 82.55 | 0.00 | - | 2 | 0 | 84.36% |
| GLD250117P00280000 | 2024-04-17 3:20PM EDT | 280.00 | 60.70 | 56.05 | 56.90 | 0.00 | - | 17 | 0 | 0.00% |
| GLD250117P00285000 | 2023-07-19 12:32PM EDT | 285.00 | 101.68 | 109.25 | 110.05 | 0.00 | - | 2 | 0 | 107.54% |
| GLD250117P00300000 | 2024-03-21 3:54PM EDT | 300.00 | 98.05 | 78.45 | 79.45 | 0.00 | - | 1 | 0 | 18.60% |
| GLD250117P00325000 | 2024-03-26 2:39PM EDT | 325.00 | 123.43 | 108.60 | 109.50 | 0.00 | - | 33 | 0 | 47.55% |
| GLD250117P00330000 | 2024-03-25 3:48PM EDT | 330.00 | 128.94 | 114.85 | 115.85 | 0.00 | - | 7 | 0 | 51.05% |
| GLD250117P00335000 | 2023-05-31 9:49AM EDT | 335.00 | 151.70 | 155.05 | 158.35 | 0.00 | - | - | 0 | 119.59% |
| GLD250117P00340000 | 2024-05-24 10:53AM EDT | 340.00 | 123.79 | 124.95 | 125.50 | 0.00 | - | 2 | 0 | 53.11% |
| GLD250117P00345000 | 2023-05-30 3:04PM EDT | 345.00 | 163.11 | 165.60 | 168.95 | 0.00 | - | - | 0 | 123.43% |
| GLD250117P00350000 | 2024-03-21 12:42PM EDT | 350.00 | 148.35 | 128.40 | 129.45 | 0.00 | - | 10 | 0 | 26.47% |
| GLD250117P00355000 | 2023-11-21 4:00PM EDT | 355.00 | 169.54 | 164.75 | 165.90 | 0.00 | - | 1 | 0 | 106.19% |
| GLD250117P00360000 | 2024-07-08 1:48PM EDT | 360.00 | 142.00 | 139.20 | 139.65 | 0.00 | - | 2 | 0 | 32.03% |
| GLD250117P00370000 | 2023-06-06 2:42PM EDT | 370.00 | 187.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GLD250117P00375000 | 2024-07-05 3:06PM EDT | 375.00 | 153.80 | 154.20 | 154.65 | 0.00 | - | 2 | 0 | 34.23% |
| GLD250117P00380000 | 2024-07-17 2:19PM EDT | 380.00 | 152.95 | 159.20 | 159.65 | 0.00 | - | 1 | 0 | 34.96% |
© 2024 Yahoo. All rights reserved.