SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor31 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD250331C00145000 | 2024-04-15 12:46PM EDT | 145.00 | 80.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GLD250331C00150000 | 2024-04-03 3:11PM EDT | 150.00 | 69.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GLD250331C00160000 | 2024-04-12 2:28PM EDT | 160.00 | 66.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD250331C00175000 | 2024-04-19 10:23AM EDT | 175.00 | 54.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD250331C00180000 | 2024-04-26 10:12AM EDT | 180.00 | 45.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GLD250331C00181000 | 2024-04-25 1:00PM EDT | 181.00 | 43.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GLD250331C00182000 | 2024-04-12 12:46PM EDT | 182.00 | 46.19 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GLD250331C00185000 | 2024-04-15 3:39PM EDT | 185.00 | 45.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GLD250331C00190000 | 2024-04-29 10:21AM EDT | 190.00 | 35.93 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GLD250331C00194000 | 2024-04-29 3:14PM EDT | 194.00 | 32.67 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| GLD250331C00195000 | 2024-04-26 1:34PM EDT | 195.00 | 31.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD250331C00196000 | 2024-04-22 3:13PM EDT | 196.00 | 30.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD250331C00197000 | 2024-04-22 9:34AM EDT | 197.00 | 30.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD250331C00200000 | 2024-04-22 3:21PM EDT | 200.00 | 27.70 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 0.00% |
| GLD250331C00205000 | 2024-04-29 12:23PM EDT | 205.00 | 24.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD250331C00210000 | 2024-04-29 9:30AM EDT | 210.00 | 20.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD250331C00215000 | 2024-04-29 11:15AM EDT | 215.00 | 17.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD250331C00220000 | 2024-04-29 9:31AM EDT | 220.00 | 14.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| GLD250331C00225000 | 2024-04-29 11:36AM EDT | 225.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| GLD250331C00230000 | 2024-04-26 10:44AM EDT | 230.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GLD250331C00235000 | 2024-04-23 2:32PM EDT | 235.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| GLD250331C00240000 | 2024-04-29 10:43AM EDT | 240.00 | 7.94 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 3.13% |
| GLD250331C00245000 | 2024-04-29 12:23PM EDT | 245.00 | 7.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GLD250331C00250000 | 2024-04-29 9:38AM EDT | 250.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GLD250331C00255000 | 2024-04-29 10:25AM EDT | 255.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| GLD250331C00260000 | 2024-04-26 11:17AM EDT | 260.00 | 4.47 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 3.13% |
| GLD250331C00265000 | 2024-04-22 2:43PM EDT | 265.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 277 | 0 | 3.13% |
| GLD250331C00270000 | 2024-04-12 12:17PM EDT | 270.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GLD250331C00275000 | 2024-04-19 12:51PM EDT | 275.00 | 4.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GLD250331C00280000 | 2024-04-26 11:17AM EDT | 280.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| GLD250331C00285000 | 2024-04-16 10:32AM EDT | 285.00 | 3.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GLD250331C00290000 | 2024-04-15 10:41AM EDT | 290.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| GLD250331C00295000 | 2024-04-29 10:32AM EDT | 295.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| GLD250331C00300000 | 2024-04-29 10:32AM EDT | 300.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| GLD250331C00305000 | 2024-04-25 3:03PM EDT | 305.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfor31 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD250331P00150000 | 2024-04-09 2:39PM EDT | 150.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| GLD250331P00155000 | 2024-04-15 12:30PM EDT | 155.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| GLD250331P00160000 | 2024-04-10 11:34AM EDT | 160.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GLD250331P00170000 | 2024-04-25 10:35AM EDT | 170.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GLD250331P00175000 | 2024-04-15 1:18PM EDT | 175.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| GLD250331P00180000 | 2024-04-25 1:26PM EDT | 180.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| GLD250331P00183000 | 2024-04-01 3:04PM EDT | 183.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| GLD250331P00185000 | 2024-04-25 10:33AM EDT | 185.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| GLD250331P00190000 | 2024-04-22 10:37AM EDT | 190.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GLD250331P00192000 | 2024-04-22 10:29AM EDT | 192.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| GLD250331P00194000 | 2024-04-29 10:22AM EDT | 194.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| GLD250331P00195000 | 2024-04-17 9:51AM EDT | 195.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 3.13% |
| GLD250331P00196000 | 2024-04-12 10:12AM EDT | 196.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| GLD250331P00197000 | 2024-04-04 9:39AM EDT | 197.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GLD250331P00198000 | 2024-04-05 10:24AM EDT | 198.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 1.56% |
| GLD250331P00199000 | 2024-04-26 3:06PM EDT | 199.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 1.56% |
| GLD250331P00200000 | 2024-04-24 12:45PM EDT | 200.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| GLD250331P00205000 | 2024-04-24 11:41AM EDT | 205.00 | 4.58 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| GLD250331P00210000 | 2024-04-24 12:08PM EDT | 210.00 | 6.29 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| GLD250331P00215000 | 2024-04-29 10:43AM EDT | 215.00 | 7.82 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.20% |
| GLD250331P00220000 | 2024-04-25 3:58PM EDT | 220.00 | 10.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GLD250331P00225000 | 2024-04-25 3:58PM EDT | 225.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GLD250331P00235000 | 2024-04-10 3:26PM EDT | 235.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.