SPDR Gold Shares (GLD)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230331C00115000 | 2022-08-10 9:33AM EDT | 115.00 | 54.45 | 53.70 | 53.85 | +54.45 | - | - | 4 | 0.00% |
| GLD230331C00120000 | 2022-08-10 9:34AM EDT | 120.00 | 49.65 | 48.85 | 49.00 | +49.65 | - | - | 5 | 0.00% |
| GLD230331C00125000 | 2022-08-10 9:32AM EDT | 125.00 | 44.70 | 44.05 | 44.20 | +44.70 | - | - | 28 | 0.00% |
| GLD230331C00130000 | 2022-08-10 9:32AM EDT | 130.00 | 40.00 | 39.30 | 39.45 | +6.00 | +17.65% | 7 | 21 | 0.00% |
| GLD230331C00135000 | 2022-08-10 9:32AM EDT | 135.00 | 35.30 | 34.60 | 34.75 | +6.60 | +23.00% | 2 | 26 | 0.00% |
| GLD230331C00140000 | 2022-08-10 3:40PM EDT | 140.00 | 30.25 | 30.05 | 30.15 | -0.05 | -0.17% | 5 | 34 | 0.00% |
| GLD230331C00145000 | 2022-08-10 9:48AM EDT | 145.00 | 26.35 | 25.60 | 25.75 | +0.35 | +1.35% | 1 | 16 | 0.00% |
| GLD230331C00150000 | 2022-08-10 2:03PM EDT | 150.00 | 21.85 | 21.30 | 21.40 | -0.30 | -1.35% | 21 | 32 | 0.00% |
| GLD230331C00155000 | 2022-08-05 9:49AM EDT | 155.00 | 16.50 | 17.40 | 17.50 | 0.00 | - | - | 22 | 0.00% |
| GLD230331C00160000 | 2022-08-10 2:29PM EDT | 160.00 | 14.20 | 13.95 | 14.05 | -0.20 | -1.39% | 1 | 1,288 | 0.00% |
| GLD230331C00161000 | 2022-08-10 2:33PM EDT | 161.00 | 13.55 | 13.30 | 13.40 | +0.95 | +7.54% | 3 | 316 | 0.00% |
| GLD230331C00162000 | 2022-08-10 2:26PM EDT | 162.00 | 13.00 | 12.65 | 12.80 | +2.95 | +29.35% | - | 55 | 0.00% |
| GLD230331C00163000 | 2022-08-10 2:17PM EDT | 163.00 | 12.55 | 12.10 | 12.20 | +3.00 | +31.41% | - | 34 | 0.00% |
| GLD230331C00164000 | 2022-08-05 9:58AM EDT | 164.00 | 11.25 | 11.55 | 11.65 | 0.00 | - | - | 50 | 0.00% |
| GLD230331C00165000 | 2022-08-10 9:32AM EDT | 165.00 | 11.40 | 10.95 | 11.05 | 0.00 | - | 4 | 164 | 0.00% |
| GLD230331C00166000 | 2022-08-10 9:32AM EDT | 166.00 | 10.90 | 10.45 | 10.55 | +0.80 | +7.92% | 11 | 33 | 0.00% |
| GLD230331C00167000 | 2022-08-10 9:39AM EDT | 167.00 | 10.30 | 9.95 | 10.05 | +0.55 | +5.64% | 14 | 28 | 0.00% |
| GLD230331C00168000 | 2022-08-09 9:57AM EDT | 168.00 | 10.30 | 9.45 | 9.55 | 0.00 | - | 3 | 52 | 0.00% |
| GLD230331C00169000 | 2022-07-14 10:40AM EDT | 169.00 | 7.55 | 9.00 | 9.10 | 0.00 | - | - | 31 | 0.00% |
| GLD230331C00170000 | 2022-08-10 11:15AM EDT | 170.00 | 9.23 | 8.55 | 8.65 | +0.93 | +11.20% | 5 | 1,489 | 0.00% |
| GLD230331C00171000 | 2022-08-09 10:04AM EDT | 171.00 | 8.87 | 8.15 | 8.25 | 0.00 | - | 1 | 30 | 0.00% |
| GLD230331C00172000 | 2022-08-09 11:12AM EDT | 172.00 | 8.25 | 7.75 | 7.85 | 0.00 | - | 7 | 107 | 0.00% |
| GLD230331C00173000 | 2022-08-10 10:02AM EDT | 173.00 | 7.85 | 7.35 | 7.45 | -0.30 | -3.68% | 14 | 148 | 14.84% |
| GLD230331C00174000 | 2022-07-18 10:38AM EDT | 174.00 | 6.05 | 7.00 | 7.10 | 0.00 | - | - | 68 | 24.37% |
| GLD230331C00175000 | 2022-08-10 11:47AM EDT | 175.00 | 7.17 | 6.65 | 6.75 | -0.08 | -1.10% | 1 | 2,281 | 29.10% |
| GLD230331C00176000 | 2022-08-09 11:58AM EDT | 176.00 | 6.95 | 6.30 | 6.40 | 0.00 | - | 2 | 36 | 32.51% |
| GLD230331C00177000 | 2022-08-09 11:58AM EDT | 177.00 | 6.65 | 6.00 | 6.10 | 0.00 | - | 2 | 32 | 35.62% |
| GLD230331C00178000 | 2022-08-10 9:33AM EDT | 178.00 | 6.09 | 5.75 | 5.85 | -0.11 | -1.77% | 10 | 140 | 38.60% |
| GLD230331C00179000 | 2022-08-10 3:14PM EDT | 179.00 | 5.65 | 5.45 | 5.55 | -0.30 | -5.04% | 2 | 38 | 40.75% |
| GLD230331C00180000 | 2022-08-11 10:12AM EDT | 180.00 | 5.50 | 5.20 | 5.30 | -0.30 | -5.17% | 1 | 105 | 42.98% |
| GLD230331C00181000 | 2022-08-09 10:57AM EDT | 181.00 | 5.40 | 4.95 | 5.05 | 0.00 | - | 1 | 2,038 | 44.92% |
| GLD230331C00182000 | 2022-08-09 12:36PM EDT | 182.00 | 5.30 | 4.70 | 4.80 | 0.00 | - | 3 | 75 | 46.63% |
| GLD230331C00183000 | 2022-08-09 1:13PM EDT | 183.00 | 5.10 | 4.50 | 4.60 | 0.00 | - | 1 | 71 | 48.54% |
| GLD230331C00184000 | 2022-07-25 12:13PM EDT | 184.00 | 4.00 | 4.30 | 4.40 | 0.00 | - | - | 72 | 50.24% |
| GLD230331C00185000 | 2022-08-09 1:04PM EDT | 185.00 | 4.65 | 4.10 | 4.20 | 0.00 | - | 4 | 284 | 51.34% |
| GLD230331C00186000 | 2022-08-09 11:56AM EDT | 186.00 | 4.45 | 3.90 | 4.00 | 0.00 | - | 1 | 77 | 52.71% |
| GLD230331C00187000 | 2022-08-09 10:00AM EDT | 187.00 | 4.25 | 3.75 | 3.85 | 0.00 | - | 1 | 53 | 54.37% |
| GLD230331C00188000 | 2022-08-09 10:04AM EDT | 188.00 | 4.10 | 3.55 | 3.65 | 0.00 | - | 1 | 28 | 55.43% |
| GLD230331C00189000 | 2022-08-09 11:46AM EDT | 189.00 | 3.90 | 3.45 | 3.50 | 0.00 | - | 1 | 55 | 57.06% |
| GLD230331C00190000 | 2022-08-11 10:37AM EDT | 190.00 | 3.45 | 3.30 | 3.35 | 0.00 | - | 6 | 140 | 58.33% |
| GLD230331C00191000 | 2022-07-20 3:42PM EDT | 191.00 | 2.88 | 3.15 | 3.20 | 0.00 | - | - | 302 | 59.50% |
| GLD230331C00192000 | 2022-07-22 3:35PM EDT | 192.00 | 3.20 | 3.00 | 3.10 | 0.00 | - | - | 58 | 60.79% |
| GLD230331C00193000 | 2022-08-01 12:20PM EDT | 193.00 | 3.20 | 2.91 | 2.96 | 0.00 | - | - | 86 | 62.09% |
| GLD230331C00194000 | 2022-07-22 3:47PM EDT | 194.00 | 2.99 | 2.78 | 2.83 | 0.00 | - | - | 13 | 63.14% |
| GLD230331C00195000 | 2022-08-04 10:05AM EDT | 195.00 | 2.98 | 2.67 | 2.72 | 0.00 | - | - | 46 | 64.31% |
| GLD230331C00196000 | 2022-08-09 9:30AM EDT | 196.00 | 2.89 | 2.56 | 2.62 | 0.00 | - | 2 | 108 | 65.43% |
| GLD230331C00197000 | 2022-08-04 12:48PM EDT | 197.00 | 2.92 | 2.46 | 2.52 | 0.00 | - | - | 49 | 66.53% |
| GLD230331C00198000 | 2022-08-04 1:29PM EDT | 198.00 | 2.84 | 2.37 | 2.42 | 0.00 | - | - | 33 | 67.63% |
| GLD230331C00199000 | 2022-08-04 11:28AM EDT | 199.00 | 2.65 | 2.28 | 2.33 | 0.00 | - | 1 | 136 | 68.68% |
| GLD230331C00200000 | 2022-08-10 10:36AM EDT | 200.00 | 2.44 | 2.20 | 2.24 | +0.01 | +0.41% | 20 | 1,340 | 69.73% |
| GLD230331C00205000 | 2022-08-09 9:33AM EDT | 205.00 | 2.09 | 1.83 | 1.88 | 0.00 | - | 7 | 501 | 74.78% |
| GLD230331C00210000 | 2022-08-10 10:54AM EDT | 210.00 | 1.73 | 1.54 | 1.60 | -0.04 | -2.26% | 11 | 726 | 79.49% |
| GLD230331C00215000 | 2022-08-09 2:15PM EDT | 215.00 | 1.49 | 1.32 | 1.37 | 0.00 | - | 4 | 1,714 | 83.98% |
| GLD230331C00220000 | 2022-08-09 3:02PM EDT | 220.00 | 1.30 | 1.14 | 1.19 | 0.00 | - | 42 | 273 | 88.28% |
| GLD230331C00225000 | 2022-07-29 2:23PM EDT | 225.00 | 1.20 | 0.99 | 1.04 | 0.00 | - | - | 936 | 92.33% |
| GLD230331C00230000 | 2022-07-01 9:30AM EDT | 230.00 | 1.92 | 0.94 | 0.99 | 0.00 | - | - | 215 | 97.90% |
| GLD230331C00235000 | 2022-08-10 1:14PM EDT | 235.00 | 0.87 | 0.76 | 0.81 | -0.06 | -6.45% | - | 605 | 99.80% |
Putsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230331P00125000 | 2022-07-12 9:43AM EDT | 125.00 | 0.91 | 0.30 | 0.35 | 0.00 | - | - | 103 | 116.99% |
| GLD230331P00130000 | 2022-08-11 2:00PM EDT | 130.00 | 0.45 | 0.44 | 0.49 | -0.21 | -31.82% | 2 | 359 | 113.18% |
| GLD230331P00135000 | 2022-08-03 12:08PM EDT | 135.00 | 0.88 | 0.63 | 0.68 | 0.00 | - | 64 | 165 | 109.42% |
| GLD230331P00140000 | 2022-08-11 1:59PM EDT | 140.00 | 0.96 | 0.93 | 0.98 | -0.08 | -7.69% | 2 | 185 | 106.84% |
| GLD230331P00145000 | 2022-08-11 11:07AM EDT | 145.00 | 1.40 | 1.37 | 1.42 | +0.05 | +3.70% | 1 | 101 | 104.88% |
| GLD230331P00150000 | 2022-08-11 11:07AM EDT | 150.00 | 2.05 | 2.04 | 2.09 | -0.01 | -0.49% | 1 | 138 | 104.22% |
| GLD230331P00155000 | 2022-08-10 11:12AM EDT | 155.00 | 2.84 | 3.05 | 3.10 | -1.31 | -31.57% | 23 | 389 | 105.15% |
| GLD230331P00160000 | 2022-08-10 2:37PM EDT | 160.00 | 4.50 | 4.50 | 4.60 | 0.00 | - | 2 | 199 | 107.98% |
| GLD230331P00161000 | 2022-08-10 9:30AM EDT | 161.00 | 4.70 | 4.85 | 4.95 | -3.60 | -43.37% | 4 | 25 | 108.69% |
| GLD230331P00162000 | 2022-08-10 9:39AM EDT | 162.00 | 5.15 | 5.25 | 5.35 | -0.90 | -14.88% | 8 | 259 | 109.74% |
| GLD230331P00163000 | 2022-07-29 11:14AM EDT | 163.00 | 7.05 | 5.60 | 5.70 | 0.00 | - | - | 123 | 110.11% |
| GLD230331P00164000 | 2022-08-10 2:21PM EDT | 164.00 | 6.00 | 6.05 | 6.15 | -0.02 | -0.33% | 10 | 102 | 111.35% |
| GLD230331P00165000 | 2022-08-05 9:30AM EDT | 165.00 | 7.65 | 6.55 | 6.60 | 0.00 | - | - | 179 | 112.67% |
| GLD230331P00166000 | 2022-08-05 9:30AM EDT | 166.00 | 8.15 | 7.00 | 7.05 | 0.00 | - | - | 373 | 113.57% |
| GLD230331P00167000 | 2022-08-10 10:54AM EDT | 167.00 | 7.00 | 7.50 | 7.60 | -0.75 | -9.68% | 5 | 48 | 115.06% |
| GLD230331P00168000 | 2022-08-08 3:21PM EDT | 168.00 | 8.30 | 8.05 | 8.15 | 0.00 | - | - | 147 | 116.60% |
| GLD230331P00169000 | 2022-08-11 2:30PM EDT | 169.00 | 8.60 | 8.55 | 8.65 | -5.90 | -40.69% | 68 | 13 | 117.53% |
| GLD230331P00170000 | 2022-08-04 3:04PM EDT | 170.00 | 9.40 | 9.15 | 9.25 | 0.00 | - | - | 57 | 119.25% |
| GLD230331P00171000 | 2022-08-05 11:29AM EDT | 171.00 | 10.75 | 9.70 | 9.85 | 0.00 | - | - | 23 | 120.58% |
| GLD230331P00172000 | 2022-07-05 11:21AM EDT | 172.00 | 13.70 | 12.00 | 12.10 | 0.00 | - | - | 192 | 136.87% |
| GLD230331P00173000 | 2022-08-10 2:33PM EDT | 173.00 | 11.05 | 10.95 | 11.05 | +0.25 | +2.31% | 1 | 4,861 | 123.54% |
| GLD230331P00174000 | 2022-08-10 2:30PM EDT | 174.00 | 11.65 | 11.60 | 11.75 | +0.15 | +1.30% | 37 | 267 | 125.37% |
| GLD230331P00175000 | 2022-08-10 2:11PM EDT | 175.00 | 12.10 | 12.30 | 12.40 | 0.00 | - | 81 | 59 | 127.08% |
| GLD230331P00176000 | 2022-08-10 2:29PM EDT | 176.00 | 13.05 | 13.00 | 13.10 | +0.20 | +1.56% | 1 | 118 | 128.88% |
| GLD230331P00177000 | 2022-08-10 3:54PM EDT | 177.00 | 13.75 | 13.75 | 13.85 | +0.20 | +1.48% | 141 | 623 | 131.01% |
| GLD230331P00178000 | 2022-08-10 2:21PM EDT | 178.00 | 14.25 | 14.45 | 14.55 | +0.05 | +0.35% | 4 | 29 | 132.59% |
| GLD230331P00179000 | 2022-08-10 2:27PM EDT | 179.00 | 15.20 | 15.20 | 15.30 | -1.55 | -9.25% | 9 | 16 | 134.50% |
| GLD230331P00180000 | 2022-08-10 2:25PM EDT | 180.00 | 15.90 | 15.95 | 16.10 | -2.05 | -11.42% | 9 | 105 | 136.52% |
| GLD230331P00181000 | 2022-07-08 9:37AM EDT | 181.00 | 21.50 | 18.70 | 18.85 | 0.00 | - | - | 43 | 155.13% |
| GLD230331P00182000 | 2022-08-05 9:30AM EDT | 182.00 | 19.20 | 17.55 | 17.65 | 0.00 | - | - | 21 | 140.50% |
| GLD230331P00183000 | 2022-07-18 3:40PM EDT | 183.00 | 25.40 | 18.35 | 18.45 | 0.00 | - | - | 31 | 142.48% |
| GLD230331P00184000 | 2022-07-01 11:22AM EDT | 184.00 | 19.50 | 21.25 | 21.40 | 0.00 | - | - | 212 | 162.22% |
| GLD230331P00185000 | 2022-07-22 10:40AM EDT | 185.00 | 25.45 | 20.00 | 20.15 | 0.00 | - | - | 20 | 146.80% |
| GLD230331P00186000 | 2022-07-18 3:07PM EDT | 186.00 | 28.00 | 20.85 | 20.95 | 0.00 | - | - | 86 | 148.73% |
| GLD230331P00187000 | 2022-07-19 12:14PM EDT | 187.00 | 28.50 | 21.70 | 21.80 | 0.00 | - | - | 216 | 150.82% |
| GLD230331P00188000 | 2022-07-18 3:26PM EDT | 188.00 | 29.80 | 22.60 | 22.70 | 0.00 | - | - | 160 | 153.25% |
| GLD230331P00189000 | 2022-07-20 12:44PM EDT | 189.00 | 30.90 | 23.45 | 23.60 | 0.00 | - | - | 99 | 155.42% |
| GLD230331P00190000 | 2022-08-10 1:02PM EDT | 190.00 | 23.60 | 24.40 | 24.50 | -7.65 | -24.48% | - | 161 | 157.93% |
| GLD230331P00191000 | 2022-07-19 1:24PM EDT | 191.00 | 32.15 | 25.25 | 25.35 | 0.00 | - | - | 191 | 159.77% |
| GLD230331P00192000 | 2022-07-18 2:57PM EDT | 192.00 | 33.40 | 26.10 | 26.25 | 0.00 | - | - | 67 | 161.74% |
| GLD230331P00193000 | 2022-08-11 9:56AM EDT | 193.00 | 26.25 | 27.05 | 27.15 | -6.15 | -18.98% | 8 | 18 | 164.09% |
| GLD230331P00194000 | 2022-08-11 12:32PM EDT | 194.00 | 27.85 | 28.00 | 28.10 | -1.70 | -5.75% | 1 | 105 | 166.60% |
| GLD230331P00195000 | 2022-08-11 9:51AM EDT | 195.00 | 28.10 | 28.85 | 29.00 | -6.75 | -19.37% | 2 | 32 | 168.43% |
| GLD230331P00196000 | 2022-08-11 9:55AM EDT | 196.00 | 28.95 | 29.85 | 30.00 | -3.80 | -11.60% | 5 | 13 | 171.26% |
| GLD230331P00197000 | 2022-08-11 11:34AM EDT | 197.00 | 30.70 | 30.80 | 30.95 | -7.15 | -18.89% | 3 | 89 | 173.65% |
| GLD230331P00198000 | 2022-08-11 12:39PM EDT | 198.00 | 31.65 | 31.75 | 31.85 | +31.65 | - | 12 | 44 | 175.76% |
| GLD230331P00199000 | 2022-08-11 12:19PM EDT | 199.00 | 32.40 | 32.70 | 32.80 | +32.40 | - | 4 | 14 | 178.05% |
| GLD230331P00200000 | 2022-08-11 2:18PM EDT | 200.00 | 33.65 | 33.65 | 33.80 | -0.06 | -0.18% | 40 | 147 | 180.51% |
| GLD230331P00205000 | 2022-08-11 2:31PM EDT | 205.00 | 38.50 | 38.50 | 38.60 | +0.55 | +1.45% | 15 | 39 | 191.83% |
| GLD230331P00210000 | 2022-07-22 2:38PM EDT | 210.00 | 49.45 | 43.40 | 43.50 | 0.00 | - | - | 17 | 203.00% |
| GLD230331P00215000 | 2022-08-10 12:51PM EDT | 215.00 | 47.45 | 48.35 | 48.50 | -0.15 | -0.32% | 7 | 10 | 214.16% |
| GLD230331P00235000 | 2022-08-03 12:45PM EDT | 235.00 | 71.08 | 68.35 | 68.50 | 0.00 | - | 1 | 0 | 254.42% |
© 2023 Yahoo. All rights reserved.
