SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor30 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240930C00125000 | 2024-01-18 4:35PM EDT | 125.00 | 66.25 | 64.75 | 65.50 | 0.00 | - | 4 | 2 | 0.00% |
| GLD240930C00130000 | 2024-01-18 3:07PM EDT | 130.00 | 61.23 | 59.95 | 60.70 | 0.00 | - | 2 | 1 | 0.00% |
| GLD240930C00145000 | 2023-12-29 1:28PM EDT | 145.00 | 51.56 | 47.45 | 48.40 | 0.00 | - | 1 | 1 | 0.00% |
| GLD240930C00150000 | 2024-03-01 4:55PM EDT | 150.00 | 47.45 | 59.15 | 59.50 | 0.00 | - | 2 | 48 | 0.00% |
| GLD240930C00155000 | 2024-02-29 10:40AM EDT | 155.00 | 39.00 | 54.25 | 54.65 | 0.00 | - | 1 | 1 | 0.00% |
| GLD240930C00160000 | 2024-05-20 1:39PM EDT | 160.00 | 68.23 | 57.95 | 58.20 | 0.00 | - | - | 2 | 44.54% |
| GLD240930C00164000 | 2024-04-26 10:59AM EDT | 164.00 | 55.47 | 54.65 | 54.90 | 0.00 | - | 1 | 0 | 44.73% |
| GLD240930C00167000 | 2023-10-16 3:27PM EDT | 167.00 | 21.75 | 21.20 | 23.90 | 0.00 | - | 1 | 1 | 0.00% |
| GLD240930C00169000 | 2023-12-04 10:30AM EDT | 169.00 | 28.35 | 26.60 | 26.95 | 0.00 | - | 1 | 2 | 0.00% |
| GLD240930C00170000 | 2024-04-19 2:12PM EDT | 170.00 | 55.30 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| GLD240930C00171000 | 2024-05-31 11:48AM EDT | 171.00 | 47.63 | 47.15 | 47.45 | +2.97 | +6.65% | 3 | 5 | 38.00% |
| GLD240930C00173000 | 2023-12-22 2:27PM EDT | 173.00 | 25.42 | 20.25 | 20.95 | 0.00 | - | 4 | 4 | 0.00% |
| GLD240930C00175000 | 2024-03-08 3:12PM EDT | 175.00 | 31.08 | 44.10 | 44.55 | 0.00 | - | 1 | 2 | 39.23% |
| GLD240930C00176000 | 2024-01-11 12:24PM EDT | 176.00 | 19.10 | 18.25 | 18.45 | 0.00 | - | 1 | 1 | 0.00% |
| GLD240930C00177000 | 2023-10-10 11:55AM EDT | 177.00 | 11.50 | 16.40 | 17.45 | 0.00 | - | 48 | 48 | 0.00% |
| GLD240930C00178000 | 2024-05-08 10:29AM EDT | 178.00 | 39.97 | 40.35 | 40.60 | 0.00 | - | 1 | 26 | 33.78% |
| GLD240930C00180000 | 2024-05-16 11:03AM EDT | 180.00 | 43.08 | 38.40 | 38.65 | 0.00 | - | 4 | 46 | 32.59% |
| GLD240930C00181000 | 2024-03-27 1:32PM EDT | 181.00 | 26.85 | 39.40 | 39.70 | 0.00 | - | 2 | 2 | 38.48% |
| GLD240930C00182000 | 2024-04-12 10:56AM EDT | 182.00 | 46.90 | 40.20 | 40.50 | 0.00 | - | 1 | 4 | 42.91% |
| GLD240930C00183000 | 2024-03-12 9:43AM EDT | 183.00 | 22.75 | 37.80 | 37.95 | 0.00 | - | 2 | 10 | 37.71% |
| GLD240930C00184000 | 2024-01-31 12:29PM EDT | 184.00 | 14.68 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GLD240930C00185000 | 2024-04-15 3:17PM EDT | 185.00 | 40.15 | 39.40 | 39.65 | 0.00 | - | 10 | 23 | 46.19% |
| GLD240930C00186000 | 2024-03-26 10:26AM EDT | 186.00 | 21.58 | 34.15 | 34.40 | 0.00 | - | 1 | 11 | 33.84% |
| GLD240930C00187000 | 2024-05-15 3:16PM EDT | 187.00 | 37.62 | 31.60 | 31.90 | 0.00 | - | 1 | 49 | 28.62% |
| GLD240930C00188000 | 2024-05-09 3:39PM EDT | 188.00 | 32.60 | 30.65 | 30.90 | 0.00 | - | 2 | 196 | 27.93% |
| GLD240930C00189000 | 2024-02-16 1:21PM EDT | 189.00 | 8.45 | 17.15 | 17.60 | 0.00 | - | 1 | 65 | 0.00% |
| GLD240930C00190000 | 2024-05-17 9:31AM EDT | 190.00 | 36.00 | 28.75 | 29.00 | 0.00 | - | 1 | 126 | 26.85% |
| GLD240930C00191000 | 2024-04-19 11:32AM EDT | 191.00 | 35.10 | 36.10 | 36.40 | 0.00 | - | 1 | 117 | 47.69% |
| GLD240930C00192000 | 2024-04-12 9:30AM EDT | 192.00 | 34.80 | 30.65 | 30.90 | 0.00 | - | 1 | 97 | 35.86% |
| GLD240930C00195000 | 2024-05-22 10:24AM EDT | 195.00 | 29.77 | 24.05 | 24.30 | 0.00 | - | 4 | 222 | 24.19% |
| GLD240930C00200000 | 2024-05-30 3:35PM EDT | 200.00 | 20.88 | 19.55 | 19.80 | 0.00 | - | 2 | 275 | 21.84% |
| GLD240930C00205000 | 2024-05-31 1:28PM EDT | 205.00 | 15.10 | 15.40 | 15.60 | -1.32 | -8.04% | 20 | 996 | 19.86% |
| GLD240930C00210000 | 2024-05-30 3:28PM EDT | 210.00 | 12.75 | 11.70 | 11.90 | 0.00 | - | 1 | 2,412 | 18.43% |
| GLD240930C00215000 | 2024-05-31 3:43PM EDT | 215.00 | 8.40 | 8.65 | 8.80 | -1.30 | -13.40% | 1 | 1,504 | 17.50% |
| GLD240930C00220000 | 2024-05-31 12:50PM EDT | 220.00 | 6.65 | 6.25 | 6.35 | -0.32 | -4.59% | 9 | 1,170 | 16.99% |
| GLD240930C00225000 | 2024-05-31 1:03PM EDT | 225.00 | 4.59 | 4.45 | 4.55 | -0.41 | -8.20% | 32 | 1,507 | 16.89% |
| GLD240930C00230000 | 2024-05-31 3:53PM EDT | 230.00 | 3.20 | 3.20 | 3.30 | -0.53 | -14.21% | 1 | 1,589 | 17.13% |
| GLD240930C00235000 | 2024-05-31 1:28PM EDT | 235.00 | 2.18 | 2.30 | 2.34 | -0.58 | -21.01% | 54 | 1,646 | 17.30% |
| GLD240930C00240000 | 2024-05-31 3:31PM EDT | 240.00 | 1.58 | 1.66 | 1.70 | -0.55 | -25.82% | 31 | 1,011 | 17.70% |
| GLD240930C00245000 | 2024-05-31 12:55PM EDT | 245.00 | 1.29 | 1.22 | 1.26 | -0.21 | -14.00% | 38 | 1,315 | 18.20% |
| GLD240930C00250000 | 2024-05-31 2:17PM EDT | 250.00 | 0.90 | 0.91 | 0.94 | -0.23 | -20.35% | 36 | 4,839 | 18.70% |
| GLD240930C00255000 | 2024-05-31 3:53PM EDT | 255.00 | 0.69 | 0.69 | 0.72 | -0.29 | -29.59% | 10 | 575 | 19.28% |
| GLD240930C00260000 | 2024-05-28 3:39PM EDT | 260.00 | 0.76 | 0.53 | 0.56 | 0.00 | - | 7 | 1,548 | 19.87% |
| GLD240930C00265000 | 2024-05-21 10:08AM EDT | 265.00 | 1.35 | 0.42 | 0.45 | 0.00 | - | 7 | 358 | 20.55% |
| GLD240930C00270000 | 2024-05-21 1:56PM EDT | 270.00 | 0.96 | 0.34 | 0.37 | 0.00 | - | 60 | 365 | 21.24% |
| GLD240930C00275000 | 2024-05-28 3:59PM EDT | 275.00 | 0.40 | 0.28 | 0.30 | 0.00 | - | 4 | 707 | 21.85% |
| GLD240930C00280000 | 2024-05-31 10:21AM EDT | 280.00 | 0.23 | 0.23 | 0.25 | -0.10 | -30.30% | 31 | 625 | 22.51% |
Putsfor30 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240930P00125000 | 2024-05-24 2:20PM EDT | 125.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 157 | 197 | 33.20% |
| GLD240930P00130000 | 2024-04-12 12:53PM EDT | 130.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 20 | 20 | 30.86% |
| GLD240930P00135000 | 2024-05-16 3:24PM EDT | 135.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | - | 23 | 28.71% |
| GLD240930P00140000 | 2024-05-24 9:38AM EDT | 140.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 110 | 775 | 27.74% |
| GLD240930P00145000 | 2024-05-06 3:04PM EDT | 145.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 3 | 9 | 25.59% |
| GLD240930P00150000 | 2024-05-15 9:36AM EDT | 150.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 39 | 49 | 24.41% |
| GLD240930P00151000 | 2024-05-15 9:31AM EDT | 151.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | - | 485 | 24.02% |
| GLD240930P00152000 | 2024-03-21 10:36AM EDT | 152.00 | 0.07 | 0.05 | 0.07 | 0.00 | - | - | 10 | 25.15% |
| GLD240930P00153000 | 2024-05-22 11:21AM EDT | 153.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 10 | 81 | 23.15% |
| GLD240930P00154000 | 2024-05-29 3:53PM EDT | 154.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 52 | 81 | 22.75% |
| GLD240930P00155000 | 2024-05-17 11:04AM EDT | 155.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 29 | 30 | 22.36% |
| GLD240930P00156000 | 2024-01-08 10:40AM EDT | 156.00 | 0.49 | 0.20 | 0.24 | 0.00 | - | 198 | 198 | 27.78% |
| GLD240930P00157000 | 2024-01-08 10:40AM EDT | 157.00 | 0.53 | 0.22 | 0.26 | 0.00 | - | - | 193 | 27.66% |
| GLD240930P00160000 | 2024-05-22 12:51PM EDT | 160.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 210 | 776 | 20.90% |
| GLD240930P00161000 | 2024-05-29 3:04PM EDT | 161.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | - | 96 | 20.51% |
| GLD240930P00162000 | 2024-05-06 3:41PM EDT | 162.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 10 | 661 | 20.61% |
| GLD240930P00163000 | 2024-05-10 9:43AM EDT | 163.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 8 | 350 | 20.22% |
| GLD240930P00165000 | 2024-02-26 11:16AM EDT | 165.00 | 0.40 | 0.11 | 0.14 | 0.00 | - | 319 | 992 | 21.68% |
| GLD240930P00166000 | 2024-03-22 12:21PM EDT | 166.00 | 0.18 | 0.09 | 0.12 | 0.00 | - | 1 | 573 | 20.80% |
| GLD240930P00167000 | 2024-03-25 12:13PM EDT | 167.00 | 0.16 | 0.08 | 0.11 | 0.00 | - | 3 | 355 | 20.12% |
| GLD240930P00168000 | 2024-02-28 11:08AM EDT | 168.00 | 0.44 | 0.13 | 0.17 | 0.00 | - | 2 | 17 | 21.00% |
| GLD240930P00169000 | 2024-04-30 12:27PM EDT | 169.00 | 0.08 | 0.06 | 0.08 | 0.00 | - | 2 | 418 | 18.51% |
| GLD240930P00170000 | 2024-04-09 11:43AM EDT | 170.00 | 0.15 | 0.06 | 0.08 | 0.00 | - | 5 | 188 | 18.07% |
| GLD240930P00171000 | 2024-04-09 11:44AM EDT | 171.00 | 0.17 | 0.06 | 0.09 | 0.00 | - | 3 | 147 | 17.97% |
| GLD240930P00172000 | 2024-04-02 12:51PM EDT | 172.00 | 0.19 | 0.10 | 0.12 | 0.00 | - | 2 | 163 | 18.31% |
| GLD240930P00173000 | 2024-03-11 9:58AM EDT | 173.00 | 0.37 | 0.16 | 0.19 | 0.00 | - | 44 | 157 | 19.19% |
| GLD240930P00174000 | 2024-02-27 2:31PM EDT | 174.00 | 0.84 | 0.21 | 0.25 | 0.00 | - | 8 | 25 | 19.61% |
| GLD240930P00175000 | 2024-05-17 12:01PM EDT | 175.00 | 0.08 | 0.07 | 0.09 | 0.00 | - | 3 | 4 | 16.36% |
| GLD240930P00176000 | 2024-04-09 11:43AM EDT | 176.00 | 0.22 | 0.09 | 0.12 | 0.00 | - | 2 | 21 | 16.65% |
| GLD240930P00177000 | 2024-04-30 11:40AM EDT | 177.00 | 0.18 | 0.08 | 0.10 | 0.00 | - | 5 | 36 | 15.82% |
| GLD240930P00178000 | 2024-04-25 11:47AM EDT | 178.00 | 0.20 | 0.09 | 0.12 | 0.00 | - | 51 | 232 | 15.85% |
| GLD240930P00179000 | 2024-04-30 12:27PM EDT | 179.00 | 0.21 | 0.10 | 0.13 | 0.00 | - | 2 | 43 | 15.63% |
| GLD240930P00180000 | 2024-05-17 12:01PM EDT | 180.00 | 0.11 | 0.11 | 0.13 | 0.00 | - | 5 | 569 | 15.24% |
| GLD240930P00181000 | 2024-04-30 11:38AM EDT | 181.00 | 0.26 | 0.11 | 0.13 | 0.00 | - | 3 | 18 | 14.82% |
| GLD240930P00182000 | 2024-04-24 12:23PM EDT | 182.00 | 0.29 | 0.13 | 0.16 | 0.00 | - | 22 | 170 | 14.89% |
| GLD240930P00183000 | 2024-04-30 10:04AM EDT | 183.00 | 0.29 | 0.13 | 0.15 | 0.00 | - | 149 | 431 | 14.33% |
| GLD240930P00184000 | 2024-05-14 12:35PM EDT | 184.00 | 0.19 | 0.15 | 0.17 | 0.00 | - | 6 | 230 | 14.21% |
| GLD240930P00185000 | 2024-04-29 9:51AM EDT | 185.00 | 0.32 | 0.16 | 0.17 | 0.00 | - | 97 | 152 | 13.79% |
| GLD240930P00186000 | 2024-04-30 10:04AM EDT | 186.00 | 0.39 | 0.18 | 0.19 | 0.00 | - | 149 | 224 | 13.62% |
| GLD240930P00187000 | 2024-05-24 1:29PM EDT | 187.00 | 0.23 | 0.20 | 0.22 | 0.00 | - | 3 | 292 | 13.55% |
| GLD240930P00188000 | 2024-05-24 1:29PM EDT | 188.00 | 0.26 | 0.22 | 0.25 | 0.00 | - | 3 | 872 | 13.44% |
| GLD240930P00189000 | 2024-05-24 1:29PM EDT | 189.00 | 0.29 | 0.24 | 0.27 | 0.00 | - | 3 | 295 | 13.20% |
| GLD240930P00190000 | 2024-05-24 1:34PM EDT | 190.00 | 0.31 | 0.28 | 0.30 | 0.00 | - | 10 | 733 | 13.03% |
| GLD240930P00191000 | 2024-05-03 9:33AM EDT | 191.00 | 0.65 | 0.31 | 0.33 | 0.00 | - | 22 | 219 | 12.82% |
| GLD240930P00192000 | 2024-05-31 10:16AM EDT | 192.00 | 0.33 | 0.34 | 0.37 | -0.04 | -10.81% | 70 | 261 | 12.67% |
| GLD240930P00195000 | 2024-05-31 3:18PM EDT | 195.00 | 0.55 | 0.49 | 0.52 | +0.06 | +12.24% | 10 | 1,034 | 12.22% |
| GLD240930P00200000 | 2024-05-29 10:10AM EDT | 200.00 | 0.83 | 0.91 | 0.95 | 0.00 | - | 2 | 804 | 11.63% |
| GLD240930P00205000 | 2024-05-31 4:14PM EDT | 205.00 | 1.69 | 1.68 | 1.72 | +0.29 | +20.71% | 7 | 1,513 | 11.13% |
| GLD240930P00210000 | 2024-05-31 11:27AM EDT | 210.00 | 3.10 | 2.97 | 3.05 | +0.50 | +19.23% | 3 | 1,339 | 10.82% |
| GLD240930P00215000 | 2024-05-31 11:19AM EDT | 215.00 | 4.90 | 4.95 | 5.05 | +0.30 | +6.52% | 1 | 1,222 | 10.53% |
| GLD240930P00220000 | 2024-05-28 1:08PM EDT | 220.00 | 6.50 | 7.65 | 7.85 | 0.00 | - | 1 | 887 | 10.34% |
| GLD240930P00225000 | 2024-05-31 3:45PM EDT | 225.00 | 11.51 | 11.05 | 11.30 | +1.26 | +12.29% | 5 | 140 | 9.97% |
| GLD240930P00230000 | 2024-05-30 10:47AM EDT | 230.00 | 14.00 | 15.05 | 15.35 | 0.00 | - | 1 | 78 | 9.44% |
| GLD240930P00235000 | 2024-05-23 3:48PM EDT | 235.00 | 19.55 | 19.60 | 19.85 | 0.00 | - | 1 | 53 | 8.46% |
| GLD240930P00240000 | 2024-05-23 3:48PM EDT | 240.00 | 24.27 | 24.40 | 24.70 | 0.00 | - | 1 | 126 | 6.84% |
| GLD240930P00245000 | 2024-05-23 10:50AM EDT | 245.00 | 27.98 | 29.40 | 29.70 | 0.00 | - | 1 | 0 | 8.01% |
| GLD240930P00250000 | 2024-05-30 4:06PM EDT | 250.00 | 33.42 | 34.45 | 34.70 | 0.00 | - | 1 | 1 | 9.18% |
| GLD240930P00255000 | 2024-05-30 4:06PM EDT | 255.00 | 38.44 | 39.40 | 39.70 | 0.00 | - | 1 | 0 | 10.16% |
| GLD240930P00265000 | 2024-04-12 10:27AM EDT | 265.00 | 41.75 | 46.15 | 46.40 | 0.00 | - | 25 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.