SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD260618C00110000 | 2024-04-24 11:21AM EDT | 110.00 | 115.17 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| GLD260618C00120000 | 2024-04-12 11:59AM EDT | 120.00 | 113.22 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| GLD260618C00140000 | 2024-04-17 11:16AM EDT | 140.00 | 94.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| GLD260618C00150000 | 2024-04-22 9:30AM EDT | 150.00 | 80.13 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GLD260618C00180000 | 2024-04-23 9:41AM EDT | 180.00 | 54.02 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| GLD260618C00185000 | 2024-04-08 10:11AM EDT | 185.00 | 49.32 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GLD260618C00200000 | 2024-04-29 10:59AM EDT | 200.00 | 40.35 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| GLD260618C00205000 | 2024-04-23 2:24PM EDT | 205.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 8 | 11 | 0.00% |
| GLD260618C00210000 | 2024-04-23 10:20AM EDT | 210.00 | 33.60 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| GLD260618C00215000 | 2024-04-26 3:17PM EDT | 215.00 | 30.86 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| GLD260618C00220000 | 2024-04-29 10:53AM EDT | 220.00 | 27.88 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.39% |
| GLD260618C00225000 | 2024-04-22 9:59AM EDT | 225.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.78% |
| GLD260618C00230000 | 2024-04-26 9:30AM EDT | 230.00 | 23.88 | 0.00 | 0.00 | 0.00 | - | 20 | 29 | 0.78% |
| GLD260618C00235000 | 2024-04-26 10:17AM EDT | 235.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 12 | 16 | 1.56% |
| GLD260618C00240000 | 2024-04-26 1:47PM EDT | 240.00 | 20.75 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 1.56% |
| GLD260618C00245000 | 2024-04-19 1:04PM EDT | 245.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 1.56% |
| GLD260618C00250000 | 2024-04-23 9:54AM EDT | 250.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 1.56% |
| GLD260618C00255000 | 2024-04-26 12:15PM EDT | 255.00 | 15.44 | 0.00 | 0.00 | 0.00 | - | 4 | 261 | 3.13% |
| GLD260618C00260000 | 2024-04-17 1:26PM EDT | 260.00 | 15.81 | 0.00 | 0.00 | 0.00 | - | 100 | 116 | 3.13% |
| GLD260618C00265000 | 2024-04-19 9:47AM EDT | 265.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 3.13% |
| GLD260618C00270000 | 2024-04-11 1:27PM EDT | 270.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | - | 4 | 3.13% |
| GLD260618C00275000 | 2024-04-22 10:02AM EDT | 275.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 4 | 59 | 3.13% |
| GLD260618C00280000 | 2024-04-24 10:25AM EDT | 280.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 15 | 35 | 3.13% |
| GLD260618C00285000 | 2024-04-15 1:14PM EDT | 285.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | - | 5 | 3.13% |
| GLD260618C00295000 | 2024-04-09 9:46AM EDT | 295.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| GLD260618C00300000 | 2024-04-26 10:44AM EDT | 300.00 | 8.46 | 0.00 | 0.00 | 0.00 | - | 36 | 54 | 6.25% |
| GLD260618C00305000 | 2024-04-15 9:31AM EDT | 305.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 6.25% |
| GLD260618C00310000 | 2024-04-15 9:31AM EDT | 310.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 6.25% |
| GLD260618C00325000 | 2024-04-26 11:34AM EDT | 325.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 6.25% |
Putsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD260618P00175000 | 2024-04-09 3:47PM EDT | 175.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| GLD260618P00180000 | 2024-04-15 9:52AM EDT | 180.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| GLD260618P00190000 | 2024-04-24 3:56PM EDT | 190.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 1.56% |
| GLD260618P00200000 | 2024-04-15 12:04PM EDT | 200.00 | 6.34 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 1.56% |
| GLD260618P00215000 | 2024-04-29 10:29AM EDT | 215.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.10% |
| GLD260618P00220000 | 2024-04-22 10:40AM EDT | 220.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| GLD260618P00230000 | 2024-04-22 10:39AM EDT | 230.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GLD260618P00240000 | 2024-04-24 3:56PM EDT | 240.00 | 26.85 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GLD260618P00245000 | 2024-04-11 2:44PM EDT | 245.00 | 28.45 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| GLD260618P00300000 | 2024-04-12 9:36AM EDT | 300.00 | 77.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.