SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:09PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD250117C00080000 | 2023-02-03 4:29PM EDT | 80.00 | 99.50 | 95.50 | 100.00 | 0.00 | - | 1 | 15 | 0.00% |
| GLD250117C00085000 | 2023-01-13 1:10PM EDT | 85.00 | 97.40 | 91.50 | 96.30 | 0.00 | - | 1 | 0 | 0.00% |
| GLD250117C00090000 | 2023-03-17 3:25PM EDT | 90.00 | 100.00 | 96.50 | 101.25 | 0.00 | - | 1 | 4 | 53.06% |
| GLD250117C00095000 | 2022-11-08 1:51PM EDT | 95.00 | 72.80 | 76.35 | 81.00 | 0.00 | - | 5 | 1 | 0.00% |
| GLD250117C00100000 | 2023-03-17 3:56PM EDT | 100.00 | 92.00 | 88.50 | 92.25 | 0.00 | - | 3 | 88 | 49.04% |
| GLD250117C00105000 | 2023-01-30 12:17PM EDT | 105.00 | 81.71 | 71.50 | 76.00 | 0.00 | - | 1 | 3 | 0.00% |
| GLD250117C00110000 | 2023-01-05 11:14AM EDT | 110.00 | 68.60 | 68.80 | 73.50 | 0.00 | - | 3 | 8 | 0.00% |
| GLD250117C00115000 | 2022-12-12 1:26PM EDT | 115.00 | 60.05 | 66.35 | 70.50 | 0.00 | - | - | 4 | 24.62% |
| GLD250117C00120000 | 2023-03-15 12:56PM EDT | 120.00 | 69.50 | 70.15 | 74.00 | 0.00 | - | 2 | 12 | 40.95% |
| GLD250117C00125000 | 2023-02-17 12:31PM EDT | 125.00 | 58.50 | 65.00 | 69.50 | 0.00 | - | 1 | 3 | 39.11% |
| GLD250117C00130000 | 2023-03-10 11:19AM EDT | 130.00 | 54.20 | 60.80 | 65.50 | 0.00 | - | 3 | 48 | 38.07% |
| GLD250117C00135000 | 2023-01-13 11:48AM EDT | 135.00 | 54.90 | 47.50 | 52.40 | 0.00 | - | 2 | 15 | 22.00% |
| GLD250117C00140000 | 2023-03-20 10:02AM EDT | 140.00 | 55.65 | 52.25 | 57.00 | +16.65 | +42.69% | 1 | 15 | 35.07% |
| GLD250117C00145000 | 2023-03-03 12:05PM EDT | 145.00 | 40.53 | 48.60 | 53.00 | 0.00 | - | 1 | 5 | 33.86% |
| GLD250117C00146000 | 2023-02-21 4:25PM EDT | 146.00 | 39.27 | 47.50 | 52.00 | 0.00 | - | 3 | 3 | 33.34% |
| GLD250117C00150000 | 2023-03-17 4:07PM EDT | 150.00 | 46.15 | 44.35 | 49.00 | 0.00 | - | 3 | 132 | 32.58% |
| GLD250117C00151000 | 2022-11-03 12:01PM EDT | 151.00 | 24.70 | 33.25 | 36.50 | 0.00 | - | 1 | 4 | 16.27% |
| GLD250117C00152000 | 2022-10-31 11:44AM EDT | 152.00 | 24.90 | 28.35 | 33.00 | 0.00 | - | - | 1 | 11.09% |
| GLD250117C00153000 | 2023-03-13 10:01AM EDT | 153.00 | 37.23 | 42.25 | 46.50 | 0.00 | - | 1 | 8 | 31.66% |
| GLD250117C00154000 | 2023-03-03 4:25PM EDT | 154.00 | 34.40 | 41.35 | 45.50 | 0.00 | - | 3 | 16 | 31.15% |
| GLD250117C00155000 | 2023-03-20 11:38AM EDT | 155.00 | 41.00 | 40.45 | 45.00 | -0.32 | -0.77% | 1 | 676 | 31.25% |
| GLD250117C00156000 | 2023-03-07 2:06PM EDT | 156.00 | 29.35 | 39.55 | 44.00 | 0.00 | - | 10 | 11 | 30.73% |
| GLD250117C00157000 | 2022-11-07 2:10PM EDT | 157.00 | 24.80 | 27.20 | 32.00 | 0.00 | - | 1 | 33 | 16.31% |
| GLD250117C00158000 | 2022-12-13 10:31AM EDT | 158.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| GLD250117C00159000 | 2023-03-02 12:43PM EDT | 159.00 | 30.00 | 37.70 | 41.95 | 0.00 | - | - | 115 | 30.31% |
| GLD250117C00160000 | 2023-03-17 2:54PM EDT | 160.00 | 39.00 | 36.60 | 38.95 | 0.00 | - | 5 | 229 | 27.45% |
| GLD250117C00161000 | 2023-01-25 3:16PM EDT | 161.00 | 36.23 | 24.00 | 28.85 | 0.00 | - | 30 | 24 | 15.89% |
| GLD250117C00162000 | 2023-03-17 1:16PM EDT | 162.00 | 36.47 | 35.25 | 40.00 | 0.00 | - | 1 | 144 | 29.96% |
| GLD250117C00163000 | 2023-01-03 2:18PM EDT | 163.00 | 29.00 | 29.60 | 34.00 | 0.00 | - | 1 | 13 | 23.69% |
| GLD250117C00164000 | 2023-03-15 1:10PM EDT | 164.00 | 33.20 | 33.90 | 38.50 | 0.00 | - | 2 | 6 | 29.48% |
| GLD250117C00165000 | 2023-03-17 1:28PM EDT | 165.00 | 34.79 | 33.45 | 37.50 | 0.00 | - | 5 | 68 | 28.95% |
| GLD250117C00166000 | 2023-03-17 10:51AM EDT | 166.00 | 33.50 | 32.65 | 37.00 | 0.00 | - | 1 | 2 | 28.99% |
| GLD250117C00167000 | 2023-02-24 3:08PM EDT | 167.00 | 22.95 | 32.10 | 36.50 | 0.00 | - | 1 | 40 | 29.01% |
| GLD250117C00168000 | 2023-03-16 11:06AM EDT | 168.00 | 29.77 | 31.40 | 36.00 | 0.00 | - | 1 | 3 | 29.03% |
| GLD250117C00169000 | 2023-03-01 2:51PM EDT | 169.00 | 24.30 | 31.35 | 35.00 | 0.00 | - | 1 | 22 | 28.49% |
| GLD250117C00170000 | 2023-03-20 12:13PM EDT | 170.00 | 32.40 | 30.95 | 34.45 | -0.55 | -1.67% | 1 | 182 | 28.44% |
| GLD250117C00171000 | 2023-03-13 1:27PM EDT | 171.00 | 28.50 | 31.15 | 34.00 | 0.00 | - | 1 | 24 | 28.50% |
| GLD250117C00172000 | 2023-03-17 11:41AM EDT | 172.00 | 32.00 | 30.45 | 33.50 | 0.00 | - | 2 | 54 | 28.49% |
| GLD250117C00173000 | 2023-03-10 3:27PM EDT | 173.00 | 22.16 | 28.65 | 32.50 | 0.00 | - | 2 | 7 | 27.94% |
| GLD250117C00174000 | 2023-02-14 11:37AM EDT | 174.00 | 22.10 | 23.35 | 28.00 | 0.00 | - | 2 | 4 | 23.67% |
| GLD250117C00175000 | 2023-03-17 2:22PM EDT | 175.00 | 29.45 | 28.10 | 31.50 | 0.00 | - | 19 | 233 | 27.91% |
| GLD250117C00180000 | 2023-03-20 11:24AM EDT | 180.00 | 27.60 | 25.95 | 28.70 | +0.30 | +1.10% | 1 | 214 | 27.39% |
| GLD250117C00185000 | 2023-03-20 12:42PM EDT | 185.00 | 23.81 | 22.60 | 26.00 | -1.07 | -4.30% | 20 | 53 | 26.85% |
| GLD250117C00190000 | 2023-03-20 10:03AM EDT | 190.00 | 21.46 | 20.85 | 23.55 | -0.72 | -3.25% | 4 | 540 | 26.43% |
| GLD250117C00195000 | 2023-03-14 9:56AM EDT | 195.00 | 15.14 | 19.00 | 20.85 | 0.00 | - | 1 | 32 | 25.62% |
| GLD250117C00200000 | 2023-03-20 11:55AM EDT | 200.00 | 18.60 | 17.75 | 19.05 | +1.80 | +10.71% | 57 | 4,774 | 25.57% |
| GLD250117C00205000 | 2023-03-17 11:50AM EDT | 205.00 | 15.59 | 15.80 | 18.15 | 0.00 | - | 1 | 38 | 26.31% |
| GLD250117C00210000 | 2023-03-20 12:15PM EDT | 210.00 | 15.45 | 14.10 | 16.00 | +1.79 | +13.10% | 91 | 213 | 25.65% |
| GLD250117C00215000 | 2023-03-09 1:14PM EDT | 215.00 | 8.80 | 13.00 | 15.70 | 0.00 | - | 4 | 33 | 26.78% |
| GLD250117C00220000 | 2023-03-20 11:44AM EDT | 220.00 | 11.34 | 11.70 | 13.40 | +1.47 | +14.89% | 2 | 47 | 25.72% |
| GLD250117C00225000 | 2023-03-20 12:27PM EDT | 225.00 | 11.33 | 10.75 | 12.35 | +2.08 | +22.49% | 30 | 31 | 25.85% |
| GLD250117C00230000 | 2023-03-17 2:26PM EDT | 230.00 | 10.85 | 9.75 | 11.05 | 0.00 | - | 12 | 5,470 | 25.61% |
| GLD250117C00235000 | 2023-02-28 4:51PM EDT | 235.00 | 5.24 | 8.60 | 12.00 | 0.00 | - | 2 | 622 | 27.82% |
| GLD250117C00240000 | 2023-03-16 2:35PM EDT | 240.00 | 6.70 | 7.75 | 9.25 | 0.00 | - | 1 | 19 | 25.72% |
| GLD250117C00245000 | 2023-03-17 2:33PM EDT | 245.00 | 8.20 | 7.50 | 8.60 | 0.00 | - | 3 | 48 | 25.94% |
| GLD250117C00250000 | 2023-03-20 12:53PM EDT | 250.00 | 7.90 | 7.85 | 7.95 | +1.40 | +21.54% | 2 | 7,517 | 26.09% |
| GLD250117C00255000 | 2023-03-20 12:27PM EDT | 255.00 | 7.02 | 6.45 | 7.45 | +3.67 | +109.55% | 30 | 1,506 | 26.36% |
| GLD250117C00260000 | 2023-03-20 10:14AM EDT | 260.00 | 6.96 | 5.95 | 6.95 | +2.51 | +56.40% | 1 | 4,515 | 26.57% |
| GLD250117C00265000 | 2023-02-24 4:47PM EDT | 265.00 | 2.76 | 5.20 | 6.80 | 0.00 | - | 115 | 1,094 | 27.22% |
| GLD250117C00270000 | 2023-03-17 3:24PM EDT | 270.00 | 6.00 | 5.10 | 6.35 | 0.00 | - | 1 | 7,003 | 27.39% |
| GLD250117C00275000 | 2023-03-17 1:07PM EDT | 275.00 | 4.05 | 5.30 | 6.00 | 0.00 | - | 333 | 394 | 27.66% |
| GLD250117C00280000 | 2023-02-10 10:31AM EDT | 280.00 | 3.08 | 1.64 | 5.00 | 0.00 | - | 1 | 541 | 26.87% |
| GLD250117C00285000 | 2022-12-28 10:30AM EDT | 285.00 | 3.63 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 6.25% |
| GLD250117C00300000 | 2023-03-20 9:34AM EDT | 300.00 | 3.60 | 3.00 | 4.55 | -0.65 | -15.29% | 1 | 1,568 | 28.86% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD250117P00080000 | 2023-03-15 1:28PM EDT | 80.00 | 0.30 | 0.05 | 2.34 | 0.00 | - | 45 | 54 | 42.90% |
| GLD250117P00100000 | 2023-03-09 11:31AM EDT | 100.00 | 0.39 | 0.03 | 4.75 | 0.00 | - | - | 11 | 40.13% |
| GLD250117P00110000 | 2022-12-12 4:16PM EDT | 110.00 | 1.70 | 0.00 | 5.00 | 0.00 | - | - | 2 | 35.71% |
| GLD250117P00115000 | 2023-01-11 11:27AM EDT | 115.00 | 1.05 | 0.05 | 4.90 | 0.00 | - | - | 2 | 33.11% |
| GLD250117P00120000 | 2022-11-10 4:43PM EDT | 120.00 | 2.26 | 0.00 | 2.55 | 0.00 | - | 2 | 0 | 25.21% |
| GLD250117P00125000 | 2023-02-23 2:31PM EDT | 125.00 | 1.10 | 0.10 | 5.00 | 0.00 | - | 4 | 2 | 28.83% |
| GLD250117P00130000 | 2023-02-23 2:15PM EDT | 130.00 | 1.50 | 1.20 | 2.10 | 0.00 | - | 4 | 4 | 20.31% |
| GLD250117P00135000 | 2023-02-03 11:22AM EDT | 135.00 | 2.12 | 0.92 | 4.00 | 0.00 | - | 3 | 45 | 22.73% |
| GLD250117P00140000 | 2023-03-10 12:49PM EDT | 140.00 | 2.00 | 1.59 | 4.30 | 0.00 | - | 1 | 13 | 21.36% |
| GLD250117P00145000 | 2023-03-17 2:01PM EDT | 145.00 | 2.38 | 1.98 | 5.00 | 0.00 | - | 8 | 11 | 20.62% |
| GLD250117P00147000 | 2022-11-15 12:00PM EDT | 147.00 | 6.20 | 3.00 | 7.60 | 0.00 | - | 2 | 2 | 23.78% |
| GLD250117P00149000 | 2023-02-06 1:58PM EDT | 149.00 | 3.40 | 3.05 | 5.00 | 0.00 | - | - | 1 | 19.06% |
| GLD250117P00150000 | 2023-03-17 2:06PM EDT | 150.00 | 3.03 | 3.25 | 5.80 | 0.00 | - | 4 | 324 | 19.89% |
| GLD250117P00151000 | 2023-03-09 11:18AM EDT | 151.00 | 3.90 | 2.77 | 5.95 | 0.00 | - | 4 | 44 | 19.71% |
| GLD250117P00152000 | 2023-02-21 10:45AM EDT | 152.00 | 4.10 | 2.75 | 6.00 | 0.00 | - | 3 | 4 | 19.38% |
| GLD250117P00153000 | 2023-01-19 3:22PM EDT | 153.00 | 4.15 | 2.05 | 5.60 | 0.00 | - | 5 | 15 | 18.40% |
| GLD250117P00155000 | 2023-01-11 3:49PM EDT | 155.00 | 5.37 | 2.15 | 5.65 | 0.00 | - | 1 | 3 | 17.69% |
| GLD250117P00156000 | 2023-03-07 2:06PM EDT | 156.00 | 7.50 | 3.45 | 6.80 | 0.00 | - | 1 | 2 | 18.88% |
| GLD250117P00157000 | 2023-03-09 11:16AM EDT | 157.00 | 5.20 | 4.00 | 5.90 | 0.00 | - | - | 25 | 17.24% |
| GLD250117P00158000 | 2023-02-15 5:04PM EDT | 158.00 | 6.80 | 3.90 | 5.90 | 0.00 | - | 1 | 5 | 16.85% |
| GLD250117P00159000 | 2023-01-20 2:18PM EDT | 159.00 | 5.76 | 3.65 | 7.05 | 0.00 | - | 5 | 5 | 17.97% |
| GLD250117P00160000 | 2023-03-20 12:11PM EDT | 160.00 | 5.28 | 4.30 | 6.95 | -0.42 | -7.37% | 1 | 54 | 17.43% |
| GLD250117P00161000 | 2022-10-05 3:10PM EDT | 161.00 | 13.93 | 12.50 | 16.00 | 0.00 | - | 2 | 2 | 27.90% |
| GLD250117P00162000 | 2023-02-14 2:02PM EDT | 162.00 | 6.03 | 4.45 | 8.40 | 0.00 | - | 2 | 3 | 18.41% |
| GLD250117P00163000 | 2023-01-06 11:08AM EDT | 163.00 | 8.50 | 5.55 | 9.20 | 0.00 | - | 2 | 5 | 18.94% |
| GLD250117P00164000 | 2023-03-09 11:12AM EDT | 164.00 | 7.25 | 5.50 | 8.50 | 0.00 | - | - | 1 | 17.66% |
| GLD250117P00165000 | 2023-03-14 11:28AM EDT | 165.00 | 6.50 | 5.40 | 8.65 | 0.00 | - | 3 | 34 | 17.41% |
| GLD250117P00166000 | 2023-03-09 11:29AM EDT | 166.00 | 8.55 | 6.35 | 9.00 | 0.00 | - | 1 | 35 | 17.38% |
| GLD250117P00167000 | 2023-03-09 11:24AM EDT | 167.00 | 8.30 | 5.80 | 9.45 | 0.00 | - | 6 | 3 | 17.46% |
| GLD250117P00168000 | 2023-01-20 2:18PM EDT | 168.00 | 8.19 | 6.80 | 10.05 | 0.00 | - | 5 | 5 | 17.69% |
| GLD250117P00169000 | 2022-12-22 10:48AM EDT | 169.00 | 12.65 | 6.00 | 10.60 | 0.00 | - | - | 2 | 17.86% |
| GLD250117P00170000 | 2023-03-17 11:07AM EDT | 170.00 | 8.24 | 7.55 | 10.45 | 0.00 | - | 10 | 160 | 17.23% |
| GLD250117P00172000 | 2022-12-16 3:00PM EDT | 172.00 | 14.19 | 7.50 | 11.80 | 0.00 | - | 1 | 2 | 17.78% |
| GLD250117P00173000 | 2023-03-14 11:31AM EDT | 173.00 | 9.50 | 8.50 | 11.50 | 0.00 | - | 11 | 22 | 16.97% |
| GLD250117P00174000 | 2023-02-21 1:52PM EDT | 174.00 | 11.57 | 8.75 | 11.50 | 0.00 | - | 1 | 24 | 16.50% |
| GLD250117P00175000 | 2023-03-17 2:22PM EDT | 175.00 | 9.54 | 9.15 | 12.00 | 0.00 | - | 1 | 13 | 16.55% |
| GLD250117P00180000 | 2023-03-20 10:42AM EDT | 180.00 | 11.50 | 10.95 | 14.00 | -0.50 | -4.17% | 200 | 65 | 16.12% |
| GLD250117P00185000 | 2023-03-20 12:15PM EDT | 185.00 | 15.10 | 13.45 | 15.60 | +1.19 | +8.56% | 89 | 3 | 15.06% |
| GLD250117P00190000 | 2023-03-13 1:46PM EDT | 190.00 | 18.00 | 16.30 | 18.95 | 0.00 | - | 32 | 33 | 15.52% |
| GLD250117P00195000 | 2023-03-17 3:55PM EDT | 195.00 | 19.08 | 19.25 | 22.00 | 0.00 | - | 1 | 22 | 15.43% |
| GLD250117P00200000 | 2023-03-17 12:03PM EDT | 200.00 | 23.30 | 22.30 | 25.00 | 0.00 | - | 1 | 16 | 15.04% |
| GLD250117P00205000 | 2023-01-25 12:13PM EDT | 205.00 | 27.81 | 34.15 | 39.00 | 0.00 | - | - | 12 | 25.93% |
| GLD250117P00210000 | 2022-11-29 11:10AM EDT | 210.00 | 49.00 | 39.00 | 43.50 | 0.00 | - | - | 1 | 26.97% |
| GLD250117P00220000 | 2023-01-13 11:02AM EDT | 220.00 | 42.00 | 44.10 | 49.00 | 0.00 | - | - | 1 | 25.05% |
| GLD250117P00250000 | 2023-03-09 11:24AM EDT | 250.00 | 79.95 | 64.00 | 68.50 | 0.00 | - | - | 0 | 17.45% |
| GLD250117P00280000 | 2023-03-09 3:45PM EDT | 280.00 | 109.69 | 94.00 | 98.50 | 0.00 | - | - | 0 | 21.77% |
| GLD250117P00300000 | 2023-03-17 11:19AM EDT | 300.00 | 118.00 | 114.00 | 118.85 | 0.00 | - | 100 | 0 | 25.10% |
© 2023 Yahoo. All rights reserved.
