SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230331C00080000 | 2023-01-06 10:45AM EDT | 80.00 | 91.95 | 89.00 | 98.85 | 0.00 | - | 1 | 4 | 0.00% |
| GLD230331C00081000 | 2022-12-30 2:20PM EDT | 81.00 | 89.25 | 96.70 | 101.00 | 0.00 | - | 2 | 2 | 0.00% |
| GLD230331C00082000 | 2023-03-03 2:53PM EDT | 82.00 | 90.10 | 101.60 | 101.95 | 0.00 | - | 1 | 4 | 266.02% |
| GLD230331C00083000 | 2022-12-30 2:19PM EDT | 83.00 | 87.30 | 94.70 | 99.00 | 0.00 | - | 2 | 2 | 0.00% |
| GLD230331C00084000 | 2023-02-03 1:52PM EDT | 84.00 | 89.92 | 88.55 | 88.85 | 0.00 | - | 1 | 3 | 0.00% |
| GLD230331C00085000 | 2022-12-30 2:14PM EDT | 85.00 | 85.40 | 92.75 | 97.05 | 0.00 | - | 2 | 2 | 0.00% |
| GLD230331C00100000 | 2023-02-03 10:30AM EDT | 100.00 | 75.12 | 72.60 | 72.90 | 0.00 | - | 1 | 44 | 0.00% |
| GLD230331C00115000 | 2022-11-03 9:50AM EDT | 115.00 | 38.00 | 52.10 | 55.20 | 0.00 | - | 2 | 7 | 0.00% |
| GLD230331C00120000 | 2023-02-28 11:07AM EDT | 120.00 | 50.23 | 63.65 | 63.95 | 0.00 | - | 10 | 13 | 152.34% |
| GLD230331C00125000 | 2022-11-01 9:31AM EDT | 125.00 | 31.35 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| GLD230331C00130000 | 2023-03-14 12:17PM EDT | 130.00 | 47.31 | 53.65 | 54.00 | 0.00 | - | 3 | 35 | 129.49% |
| GLD230331C00135000 | 2023-02-15 4:17PM EDT | 135.00 | 36.40 | 48.80 | 49.25 | 0.00 | - | 1 | 57 | 132.81% |
| GLD230331C00140000 | 2023-03-22 3:16PM EDT | 140.00 | 42.56 | 43.70 | 44.00 | 0.00 | - | 1 | 50 | 107.23% |
| GLD230331C00142000 | 2022-09-28 10:47AM EDT | 142.00 | 16.85 | 14.30 | 17.00 | 0.00 | - | - | 11 | 0.00% |
| GLD230331C00143000 | 2022-12-09 11:31AM EDT | 143.00 | 26.10 | 30.15 | 34.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD230331C00144000 | 2023-03-07 11:09AM EDT | 144.00 | 26.10 | 39.70 | 40.00 | 0.00 | - | 1 | 13 | 97.56% |
| GLD230331C00145000 | 2023-02-27 12:38PM EDT | 145.00 | 24.30 | 38.70 | 39.00 | 0.00 | - | 1 | 17 | 95.12% |
| GLD230331C00146000 | 2022-12-22 12:51PM EDT | 146.00 | 23.13 | 32.90 | 36.15 | 0.00 | - | 102 | 120 | 0.00% |
| GLD230331C00147000 | 2023-03-17 3:47PM EDT | 147.00 | 37.00 | 36.70 | 37.00 | 0.00 | - | 1 | 44 | 90.43% |
| GLD230331C00148000 | 2022-11-03 10:37AM EDT | 148.00 | 9.80 | 19.95 | 23.35 | 0.00 | - | 8 | 57 | 0.00% |
| GLD230331C00149000 | 2022-11-03 10:37AM EDT | 149.00 | 9.15 | 19.30 | 22.45 | 0.00 | - | 5 | 58 | 0.00% |
| GLD230331C00150000 | 2023-03-01 3:48PM EDT | 150.00 | 21.55 | 33.70 | 34.00 | 0.00 | - | 2 | 107 | 83.40% |
| GLD230331C00151000 | 2023-03-03 1:02PM EDT | 151.00 | 21.31 | 32.70 | 33.00 | 0.00 | - | 1 | 46 | 81.05% |
| GLD230331C00152000 | 2023-03-13 9:57AM EDT | 152.00 | 25.40 | 31.70 | 32.00 | 0.00 | - | 1 | 96 | 78.71% |
| GLD230331C00153000 | 2023-01-19 11:03AM EDT | 153.00 | 26.90 | 19.05 | 19.40 | 0.00 | - | 51 | 83 | 0.00% |
| GLD230331C00154000 | 2023-03-23 2:50PM EDT | 154.00 | 32.10 | 29.70 | 30.00 | 0.00 | - | 2 | 109 | 74.12% |
| GLD230331C00155000 | 2023-02-28 11:39AM EDT | 155.00 | 15.47 | 28.70 | 29.00 | 0.00 | - | 11 | 176 | 71.88% |
| GLD230331C00156000 | 2023-02-23 12:58PM EDT | 156.00 | 14.15 | 27.70 | 28.00 | 0.00 | - | 1 | 33 | 69.53% |
| GLD230331C00157000 | 2023-02-27 2:06PM EDT | 157.00 | 13.00 | 26.70 | 27.00 | 0.00 | - | 1 | 66 | 67.29% |
| GLD230331C00158000 | 2023-03-23 11:13AM EDT | 158.00 | 26.35 | 25.70 | 26.00 | 0.00 | - | 1 | 149 | 65.04% |
| GLD230331C00159000 | 2023-03-07 2:45PM EDT | 159.00 | 10.40 | 24.70 | 25.00 | 0.00 | - | 29 | 114 | 62.70% |
| GLD230331C00160000 | 2023-03-20 12:07PM EDT | 160.00 | 24.00 | 23.70 | 24.00 | 0.00 | - | 5 | 1,474 | 60.45% |
| GLD230331C00161000 | 2023-03-20 11:36AM EDT | 161.00 | 22.40 | 22.75 | 23.00 | 0.00 | - | 1 | 1,440 | 59.47% |
| GLD230331C00162000 | 2023-03-24 1:42PM EDT | 162.00 | 21.78 | 21.70 | 22.05 | -2.24 | -9.33% | 4 | 299 | 57.13% |
| GLD230331C00163000 | 2023-03-08 12:26PM EDT | 163.00 | 7.15 | 20.70 | 21.05 | 0.00 | - | 1 | 204 | 54.88% |
| GLD230331C00164000 | 2023-03-22 12:23PM EDT | 164.00 | 17.30 | 19.70 | 20.05 | 0.00 | - | 2 | 323 | 52.54% |
| GLD230331C00165000 | 2023-03-23 2:52PM EDT | 165.00 | 21.11 | 18.70 | 19.05 | 0.00 | - | 2 | 628 | 50.29% |
| GLD230331C00166000 | 2023-03-21 12:04PM EDT | 166.00 | 15.35 | 17.75 | 18.00 | 0.00 | - | 2 | 1,259 | 52.73% |
| GLD230331C00167000 | 2023-03-21 3:35PM EDT | 167.00 | 13.42 | 16.75 | 17.05 | 0.00 | - | 4 | 161 | 51.86% |
| GLD230331C00168000 | 2023-03-24 11:59AM EDT | 168.00 | 17.01 | 15.75 | 16.05 | -0.44 | -2.52% | 15 | 323 | 49.32% |
| GLD230331C00169000 | 2023-03-24 3:56PM EDT | 169.00 | 15.03 | 14.75 | 15.00 | -1.93 | -11.38% | 3 | 537 | 45.31% |
| GLD230331C00170000 | 2023-03-24 3:46PM EDT | 170.00 | 14.03 | 13.80 | 14.05 | -1.44 | -9.31% | 5 | 3,943 | 44.24% |
| GLD230331C00171000 | 2023-03-24 3:57PM EDT | 171.00 | 12.97 | 12.75 | 13.05 | -2.30 | -15.06% | 24 | 1,075 | 41.70% |
| GLD230331C00172000 | 2023-03-24 11:20AM EDT | 172.00 | 13.32 | 11.80 | 12.05 | -0.38 | -2.77% | 2 | 1,028 | 39.11% |
| GLD230331C00173000 | 2023-03-24 3:08PM EDT | 173.00 | 11.19 | 10.80 | 11.05 | -1.71 | -13.26% | 18 | 1,602 | 36.52% |
| GLD230331C00174000 | 2023-03-24 2:40PM EDT | 174.00 | 10.06 | 9.85 | 10.10 | -1.49 | -12.90% | 39 | 5,261 | 35.06% |
| GLD230331C00175000 | 2023-03-24 3:57PM EDT | 175.00 | 9.07 | 8.85 | 9.10 | -1.63 | -15.23% | 16 | 2,589 | 32.37% |
| GLD230331C00176000 | 2023-03-24 3:28PM EDT | 176.00 | 8.25 | 7.90 | 8.15 | -1.56 | -15.90% | 42 | 1,473 | 30.62% |
| GLD230331C00177000 | 2023-03-24 1:49PM EDT | 177.00 | 7.29 | 6.95 | 7.20 | -1.83 | -20.07% | 53 | 1,231 | 28.69% |
| GLD230331C00178000 | 2023-03-24 2:49PM EDT | 178.00 | 6.27 | 6.05 | 6.30 | -1.63 | -20.63% | 64 | 5,048 | 27.39% |
| GLD230331C00179000 | 2023-03-24 4:00PM EDT | 179.00 | 5.40 | 5.20 | 5.40 | -1.85 | -25.52% | 75 | 10,847 | 25.76% |
| GLD230331C00180000 | 2023-03-24 4:00PM EDT | 180.00 | 4.55 | 4.40 | 4.55 | -1.71 | -27.32% | 418 | 8,899 | 24.46% |
| GLD230331C00181000 | 2023-03-24 4:10PM EDT | 181.00 | 3.72 | 3.60 | 3.80 | -1.78 | -32.36% | 162 | 9,376 | 23.90% |
| GLD230331C00182000 | 2023-03-24 3:57PM EDT | 182.00 | 3.03 | 2.95 | 3.10 | -1.62 | -34.84% | 238 | 16,535 | 23.27% |
| GLD230331C00183000 | 2023-03-24 4:07PM EDT | 183.00 | 2.41 | 2.37 | 2.50 | -1.59 | -39.75% | 220 | 2,909 | 23.02% |
| GLD230331C00184000 | 2023-03-24 4:07PM EDT | 184.00 | 1.96 | 1.92 | 1.99 | -1.24 | -38.75% | 963 | 4,287 | 22.97% |
| GLD230331C00185000 | 2023-03-24 4:14PM EDT | 185.00 | 1.57 | 1.54 | 1.57 | -1.31 | -45.49% | 1,594 | 25,729 | 23.11% |
| GLD230331C00186000 | 2023-03-24 4:07PM EDT | 186.00 | 1.22 | 1.17 | 1.24 | -1.13 | -48.09% | 2,030 | 3,201 | 23.49% |
| GLD230331C00187000 | 2023-03-24 3:59PM EDT | 187.00 | 0.94 | 0.92 | 0.98 | -0.94 | -50.00% | 3,969 | 9,369 | 23.98% |
| GLD230331C00188000 | 2023-03-24 4:00PM EDT | 188.00 | 0.73 | 0.71 | 0.77 | -0.84 | -53.50% | 1,504 | 6,046 | 24.46% |
| GLD230331C00189000 | 2023-03-24 3:49PM EDT | 189.00 | 0.60 | 0.54 | 0.59 | -0.69 | -53.49% | 667 | 4,114 | 24.78% |
| GLD230331C00190000 | 2023-03-24 4:09PM EDT | 190.00 | 0.46 | 0.42 | 0.46 | -0.59 | -56.19% | 2,247 | 2,517 | 25.29% |
| GLD230331C00191000 | 2023-03-24 4:00PM EDT | 191.00 | 0.35 | 0.33 | 0.37 | -0.52 | -59.77% | 477 | 3,116 | 26.07% |
| GLD230331C00192000 | 2023-03-24 4:12PM EDT | 192.00 | 0.30 | 0.26 | 0.30 | -0.39 | -56.52% | 399 | 718 | 26.86% |
| GLD230331C00193000 | 2023-03-24 3:57PM EDT | 193.00 | 0.23 | 0.20 | 0.24 | -0.33 | -58.93% | 373 | 908 | 27.54% |
| GLD230331C00194000 | 2023-03-24 3:59PM EDT | 194.00 | 0.18 | 0.16 | 0.19 | -0.32 | -64.00% | 253 | 1,187 | 28.13% |
| GLD230331C00195000 | 2023-03-24 3:57PM EDT | 195.00 | 0.16 | 0.14 | 0.16 | -0.27 | -62.79% | 558 | 1,215 | 29.05% |
| GLD230331C00196000 | 2023-03-24 3:59PM EDT | 196.00 | 0.11 | 0.10 | 0.13 | -0.22 | -66.67% | 161 | 667 | 29.74% |
| GLD230331C00197000 | 2023-03-24 1:28PM EDT | 197.00 | 0.12 | 0.08 | 0.11 | -0.11 | -47.83% | 77 | 329 | 30.66% |
| GLD230331C00198000 | 2023-03-24 3:36PM EDT | 198.00 | 0.09 | 0.07 | 0.10 | -0.11 | -55.00% | 129 | 730 | 31.84% |
| GLD230331C00199000 | 2023-03-24 3:40PM EDT | 199.00 | 0.07 | 0.06 | 0.08 | -0.14 | -66.67% | 10 | 788 | 32.32% |
| GLD230331C00200000 | 2023-03-24 3:46PM EDT | 200.00 | 0.06 | 0.06 | 0.07 | -0.10 | -62.50% | 485 | 3,955 | 33.30% |
| GLD230331C00205000 | 2023-03-24 3:37PM EDT | 205.00 | 0.02 | 0.02 | 0.04 | -0.09 | -81.82% | 52 | 2,805 | 38.09% |
| GLD230331C00210000 | 2023-03-24 3:58PM EDT | 210.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 85 | 2,685 | 41.41% |
| GLD230331C00215000 | 2023-03-24 3:18PM EDT | 215.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 3 | 2,009 | 48.05% |
| GLD230331C00220000 | 2023-03-24 3:58PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 57 | 1,772 | 50.00% |
| GLD230331C00225000 | 2023-03-24 11:59AM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 47 | 1,346 | 53.13% |
| GLD230331C00230000 | 2023-03-24 10:58AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 300 | 1,185 | 57.81% |
| GLD230331C00235000 | 2023-03-21 9:39AM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 933 | 62.50% |
| GLD230331C00240000 | 2023-03-23 3:16PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 163 | 67.19% |
| GLD230331C00245000 | 2023-03-17 2:25PM EDT | 245.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 339 | 71.88% |
| GLD230331C00250000 | 2023-03-16 11:03AM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 500 | 76.56% |
| GLD230331C00255000 | 2023-03-17 9:47AM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 450 | 81.25% |
| GLD230331C00260000 | 2023-03-17 3:23PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 276 | 279 | 84.38% |
| GLD230331C00265000 | 2023-03-17 3:46PM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 180 | 729 | 90.63% |
| GLD230331C00270000 | 2023-03-15 12:21PM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 92 | 93.75% |
| GLD230331C00275000 | 2023-03-20 10:21AM EDT | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 859 | 96.88% |
| GLD230331C00280000 | 2023-01-31 4:54PM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 361 | 508 | 103.13% |
| GLD230331C00285000 | 2023-01-30 2:11PM EDT | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 191 | 498 | 106.25% |
| GLD230331C00290000 | 2023-01-20 12:25PM EDT | 290.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 345 | 474 | 109.38% |
| GLD230331C00295000 | 2023-01-25 12:47PM EDT | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 115 | 112.50% |
| GLD230331C00300000 | 2023-02-15 1:07PM EDT | 300.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 100 | 249 | 128.13% |
Putsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230331P00082000 | 2022-12-12 4:20PM EDT | 82.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 122 | 254 | 193.75% |
| GLD230331P00084000 | 2022-11-18 12:04PM EDT | 84.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 264 | 264 | 198.44% |
| GLD230331P00090000 | 2022-12-29 4:18PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 166 | 210 | 175.00% |
| GLD230331P00105000 | 2023-01-19 4:15PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,504 | 5,504 | 137.50% |
| GLD230331P00110000 | 2022-12-09 12:20PM EDT | 110.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 2 | 9 | 134.38% |
| GLD230331P00115000 | 2023-02-02 11:07AM EDT | 115.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 361 | 115.63% |
| GLD230331P00120000 | 2023-02-22 3:00PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 72 | 340 | 106.25% |
| GLD230331P00125000 | 2023-02-15 1:59PM EDT | 125.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2,340 | 103.13% |
| GLD230331P00130000 | 2023-03-13 10:28AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 631 | 1,054 | 87.50% |
| GLD230331P00135000 | 2023-03-13 3:24PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,860 | 2,119 | 78.13% |
| GLD230331P00140000 | 2023-03-08 11:01AM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,370 | 68.75% |
| GLD230331P00141000 | 2023-03-10 11:12AM EDT | 141.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 134 | 68.75% |
| GLD230331P00142000 | 2023-03-10 10:53AM EDT | 142.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 92 | 65.63% |
| GLD230331P00143000 | 2023-03-10 11:12AM EDT | 143.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 240 | 65.63% |
| GLD230331P00144000 | 2023-03-17 10:11AM EDT | 144.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2,000 | 2,062 | 62.50% |
| GLD230331P00145000 | 2023-03-17 3:42PM EDT | 145.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 648 | 4,758 | 62.50% |
| GLD230331P00146000 | 2023-03-17 10:11AM EDT | 146.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2,182 | 3,767 | 59.38% |
| GLD230331P00147000 | 2023-03-17 10:10AM EDT | 147.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1,205 | 1,286 | 57.81% |
| GLD230331P00148000 | 2023-03-01 12:54PM EDT | 148.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 106 | 56.25% |
| GLD230331P00149000 | 2023-03-23 2:13PM EDT | 149.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,268 | 54.69% |
| GLD230331P00150000 | 2023-03-24 10:45AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 1,656 | 53.13% |
| GLD230331P00151000 | 2023-03-24 2:42PM EDT | 151.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 169 | 51.56% |
| GLD230331P00152000 | 2023-03-24 1:58PM EDT | 152.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 46 | 692 | 50.00% |
| GLD230331P00153000 | 2023-03-17 2:37PM EDT | 153.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 78 | 440 | 51.56% |
| GLD230331P00154000 | 2023-03-21 10:56AM EDT | 154.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 1,250 | 50.00% |
| GLD230331P00155000 | 2023-03-24 12:16PM EDT | 155.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 154 | 2,661 | 52.34% |
| GLD230331P00156000 | 2023-03-23 1:48PM EDT | 156.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 659 | 4,079 | 50.39% |
| GLD230331P00157000 | 2023-03-23 1:35PM EDT | 157.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 519 | 941 | 48.44% |
| GLD230331P00158000 | 2023-03-24 3:50PM EDT | 158.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 411 | 426 | 46.88% |
| GLD230331P00159000 | 2023-03-24 1:42PM EDT | 159.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 10 | 1,011 | 44.92% |
| GLD230331P00160000 | 2023-03-24 2:42PM EDT | 160.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 2,191 | 43.36% |
| GLD230331P00161000 | 2023-03-23 3:20PM EDT | 161.00 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 20 | 1,894 | 43.75% |
| GLD230331P00162000 | 2023-03-24 1:05PM EDT | 162.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 3 | 1,122 | 41.80% |
| GLD230331P00163000 | 2023-03-24 12:18PM EDT | 163.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 20 | 6,831 | 39.84% |
| GLD230331P00164000 | 2023-03-24 11:23AM EDT | 164.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 201 | 5,808 | 38.28% |
| GLD230331P00165000 | 2023-03-24 10:11AM EDT | 165.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 6 | 2,012 | 36.33% |
| GLD230331P00166000 | 2023-03-23 2:55PM EDT | 166.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 7 | 672 | 35.94% |
| GLD230331P00167000 | 2023-03-24 2:35PM EDT | 167.00 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 302 | 2,623 | 33.99% |
| GLD230331P00168000 | 2023-03-24 3:37PM EDT | 168.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 105 | 9,079 | 30.86% |
| GLD230331P00169000 | 2023-03-24 3:37PM EDT | 169.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 135 | 1,059 | 31.45% |
| GLD230331P00170000 | 2023-03-24 4:08PM EDT | 170.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 81 | 2,844 | 28.52% |
| GLD230331P00171000 | 2023-03-24 2:36PM EDT | 171.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 521 | 2,574 | 28.32% |
| GLD230331P00172000 | 2023-03-24 3:37PM EDT | 172.00 | 0.06 | 0.05 | 0.06 | +0.02 | +50.00% | 48 | 3,617 | 26.37% |
| GLD230331P00173000 | 2023-03-24 3:37PM EDT | 173.00 | 0.07 | 0.07 | 0.09 | +0.03 | +75.00% | 6,535 | 4,346 | 26.17% |
| GLD230331P00174000 | 2023-03-24 3:47PM EDT | 174.00 | 0.08 | 0.09 | 0.10 | 0.00 | - | 184 | 3,544 | 24.61% |
| GLD230331P00175000 | 2023-03-24 3:59PM EDT | 175.00 | 0.13 | 0.11 | 0.14 | +0.05 | +62.50% | 12,736 | 5,954 | 24.07% |
| GLD230331P00176000 | 2023-03-24 3:57PM EDT | 176.00 | 0.17 | 0.15 | 0.18 | +0.05 | +41.67% | 1,021 | 3,497 | 23.10% |
| GLD230331P00177000 | 2023-03-24 3:58PM EDT | 177.00 | 0.21 | 0.21 | 0.24 | +0.04 | +23.53% | 6,744 | 2,148 | 22.32% |
| GLD230331P00178000 | 2023-03-24 4:11PM EDT | 178.00 | 0.31 | 0.29 | 0.32 | +0.09 | +40.91% | 1,124 | 1,555 | 21.49% |
| GLD230331P00179000 | 2023-03-24 3:59PM EDT | 179.00 | 0.45 | 0.41 | 0.45 | +0.13 | +40.62% | 1,280 | 1,346 | 21.09% |
| GLD230331P00180000 | 2023-03-24 4:11PM EDT | 180.00 | 0.59 | 0.58 | 0.62 | +0.16 | +37.21% | 1,961 | 2,115 | 20.61% |
| GLD230331P00181000 | 2023-03-24 4:03PM EDT | 181.00 | 0.86 | 0.82 | 0.87 | +0.28 | +48.28% | 650 | 2,077 | 20.48% |
| GLD230331P00182000 | 2023-03-24 4:12PM EDT | 182.00 | 1.14 | 1.13 | 1.20 | +0.28 | +32.56% | 1,449 | 1,623 | 20.46% |
| GLD230331P00183000 | 2023-03-24 3:59PM EDT | 183.00 | 1.58 | 1.53 | 1.61 | +0.42 | +36.21% | 859 | 1,540 | 20.46% |
| GLD230331P00184000 | 2023-03-24 3:59PM EDT | 184.00 | 2.08 | 2.04 | 2.11 | +0.61 | +41.50% | 773 | 947 | 20.53% |
| GLD230331P00185000 | 2023-03-24 4:11PM EDT | 185.00 | 2.64 | 2.63 | 2.73 | +0.69 | +35.38% | 1,046 | 690 | 21.02% |
| GLD230331P00186000 | 2023-03-24 3:58PM EDT | 186.00 | 3.35 | 3.30 | 3.45 | +0.81 | +31.89% | 497 | 404 | 21.85% |
| GLD230331P00187000 | 2023-03-24 2:55PM EDT | 187.00 | 3.95 | 4.00 | 4.20 | +0.80 | +25.40% | 102 | 488 | 22.34% |
| GLD230331P00188000 | 2023-03-24 1:53PM EDT | 188.00 | 4.56 | 4.80 | 5.00 | +0.91 | +24.93% | 17 | 254 | 22.78% |
| GLD230331P00189000 | 2023-03-24 12:33PM EDT | 189.00 | 5.05 | 5.65 | 5.85 | +0.55 | +12.22% | 9 | 243 | 23.32% |
| GLD230331P00190000 | 2023-03-24 12:33PM EDT | 190.00 | 5.90 | 6.50 | 6.75 | +0.55 | +10.28% | 8 | 309 | 24.17% |
| GLD230331P00191000 | 2023-03-24 1:38PM EDT | 191.00 | 7.30 | 7.40 | 7.65 | +1.75 | +31.53% | 37 | 95 | 24.56% |
| GLD230331P00192000 | 2023-03-24 12:33PM EDT | 192.00 | 7.70 | 8.35 | 8.60 | +0.75 | +10.79% | 9 | 53 | 25.64% |
| GLD230331P00193000 | 2023-03-24 12:40PM EDT | 193.00 | 8.75 | 9.30 | 9.55 | -3.15 | -26.47% | 5 | 10 | 26.37% |
| GLD230331P00194000 | 2023-03-24 10:38AM EDT | 194.00 | 8.90 | 10.25 | 10.55 | +0.55 | +6.59% | 5 | 24 | 28.42% |
| GLD230331P00195000 | 2023-03-24 12:33PM EDT | 195.00 | 10.55 | 11.20 | 11.50 | +0.15 | +1.44% | 6 | 67 | 28.71% |
| GLD230331P00196000 | 2023-03-24 3:36PM EDT | 196.00 | 12.07 | 12.20 | 12.45 | +1.32 | +12.28% | 51 | 8 | 28.32% |
| GLD230331P00197000 | 2023-03-24 10:38AM EDT | 197.00 | 11.80 | 13.15 | 13.50 | -0.05 | -0.42% | 3 | 27 | 32.52% |
| GLD230331P00198000 | 2023-03-24 10:24AM EDT | 198.00 | 12.45 | 14.15 | 14.45 | -0.10 | -0.80% | 19 | 7 | 31.84% |
| GLD230331P00199000 | 2023-03-24 9:43AM EDT | 199.00 | 13.40 | 15.15 | 15.45 | -1.90 | -12.42% | 5 | 21 | 33.59% |
| GLD230331P00200000 | 2023-03-22 9:47AM EDT | 200.00 | 19.45 | 16.15 | 16.45 | 0.00 | - | 6 | 42 | 35.35% |
| GLD230331P00205000 | 2023-03-22 1:41PM EDT | 205.00 | 23.83 | 21.15 | 21.40 | 0.00 | - | 1 | 0 | 39.26% |
| GLD230331P00210000 | 2022-07-22 2:38PM EDT | 210.00 | 49.45 | 46.90 | 47.70 | 0.00 | - | 6 | 5 | 325.01% |
| GLD230331P00215000 | 2022-08-10 12:51PM EDT | 215.00 | 47.45 | 54.90 | 55.05 | 0.00 | - | 7 | 0 | 369.23% |
| GLD230331P00220000 | 2022-12-27 2:10PM EDT | 220.00 | 51.25 | 38.80 | 42.35 | 0.00 | - | 2 | 0 | 159.23% |
| GLD230331P00225000 | 2022-06-15 10:56AM EDT | 225.00 | 55.60 | 65.60 | 66.55 | 0.00 | - | 1 | 31 | 410.01% |
| GLD230331P00230000 | 2022-06-15 10:32AM EDT | 230.00 | 60.25 | 71.00 | 71.40 | 0.00 | - | 1 | 0 | 424.90% |
| GLD230331P00235000 | 2022-08-03 12:45PM EDT | 235.00 | 71.08 | 75.25 | 75.40 | 0.00 | - | 1 | 0 | 428.44% |
| GLD230331P00300000 | 2022-11-08 11:23AM EDT | 300.00 | 140.05 | 133.10 | 133.25 | 0.00 | - | - | 0 | 478.32% |
© 2023 Yahoo. All rights reserved.
