SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240719C00100000 | 2024-04-18 12:50PM EDT | 100.00 | 121.78 | 124.15 | 124.40 | 0.00 | - | 12 | 13 | 154.22% |
| GLD240719C00120000 | 2024-04-19 1:40PM EDT | 120.00 | 103.26 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| GLD240719C00125000 | 2024-01-11 1:17PM EDT | 125.00 | 64.97 | 65.00 | 65.50 | 0.00 | - | 4 | 2 | 0.00% |
| GLD240719C00130000 | 2023-12-21 2:05PM EDT | 130.00 | 62.59 | 61.00 | 61.35 | 0.00 | - | - | 5 | 0.00% |
| GLD240719C00150000 | 2024-05-17 9:36AM EDT | 150.00 | 73.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GLD240719C00155000 | 2023-12-15 3:31PM EDT | 155.00 | 36.55 | 38.50 | 38.90 | 0.00 | - | 1 | 1 | 0.00% |
| GLD240719C00160000 | 2023-12-04 11:32AM EDT | 160.00 | 33.52 | 33.00 | 33.25 | 0.00 | - | - | 1 | 0.00% |
| GLD240719C00165000 | 2024-04-12 12:06PM EDT | 165.00 | 58.65 | 55.20 | 55.40 | 0.00 | - | 1 | 11 | 37.40% |
| GLD240719C00166000 | 2023-12-18 11:01AM EDT | 166.00 | 27.05 | 25.70 | 26.05 | 0.00 | - | 1 | 9 | 0.00% |
| GLD240719C00167000 | 2023-12-18 11:14AM EDT | 167.00 | 25.90 | 24.75 | 25.15 | 0.00 | - | - | 2 | 0.00% |
| GLD240719C00168000 | 2024-02-14 11:14AM EDT | 168.00 | 20.15 | 34.60 | 34.90 | 0.00 | - | 1 | 19 | 0.00% |
| GLD240719C00169000 | 2024-04-11 3:06PM EDT | 169.00 | 52.02 | 51.25 | 51.45 | 0.00 | - | 1 | 11 | 35.69% |
| GLD240719C00170000 | 2024-03-21 10:06AM EDT | 170.00 | 35.35 | 53.00 | 53.30 | 0.00 | - | 5 | 28 | 58.52% |
| GLD240719C00171000 | 2023-12-18 11:10AM EDT | 171.00 | 22.40 | 21.15 | 21.50 | 0.00 | - | 39 | 55 | 0.00% |
| GLD240719C00172000 | 2024-03-01 10:45AM EDT | 172.00 | 21.55 | 36.25 | 36.55 | 0.00 | - | 1 | 246 | 0.00% |
| GLD240719C00173000 | 2024-03-01 10:41AM EDT | 173.00 | 20.75 | 35.30 | 35.55 | 0.00 | - | 1 | 515 | 0.00% |
| GLD240719C00174000 | 2024-04-18 1:06PM EDT | 174.00 | 49.18 | 50.90 | 51.15 | 0.00 | - | 50 | 85 | 64.58% |
| GLD240719C00175000 | 2024-05-17 9:51AM EDT | 175.00 | 48.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GLD240719C00176000 | 2024-05-03 10:02AM EDT | 176.00 | 38.35 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| GLD240719C00177000 | 2024-04-26 10:32AM EDT | 177.00 | 41.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240719C00178000 | 2024-04-19 3:44PM EDT | 178.00 | 45.55 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| GLD240719C00179000 | 2024-05-16 11:23AM EDT | 179.00 | 42.84 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GLD240719C00180000 | 2024-05-22 2:25PM EDT | 180.00 | 42.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240719C00181000 | 2024-05-15 3:06PM EDT | 181.00 | 41.45 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| GLD240719C00182000 | 2024-03-08 1:49PM EDT | 182.00 | 24.20 | 35.60 | 36.00 | 0.00 | - | 3 | 11 | 0.00% |
| GLD240719C00183000 | 2024-05-21 1:27PM EDT | 183.00 | 42.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GLD240719C00184000 | 2024-04-12 12:23PM EDT | 184.00 | 38.90 | 36.40 | 36.65 | 0.00 | - | 10 | 14 | 28.25% |
| GLD240719C00185000 | 2024-05-16 3:25PM EDT | 185.00 | 36.92 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GLD240719C00186000 | 2024-05-02 3:04PM EDT | 186.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GLD240719C00187000 | 2024-05-09 12:56PM EDT | 187.00 | 30.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GLD240719C00188000 | 2024-05-21 11:36AM EDT | 188.00 | 38.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240719C00189000 | 2024-05-02 11:53AM EDT | 189.00 | 25.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240719C00190000 | 2024-05-21 12:33PM EDT | 190.00 | 35.71 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| GLD240719C00191000 | 2024-05-17 2:19PM EDT | 191.00 | 34.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GLD240719C00192000 | 2024-05-15 11:11AM EDT | 192.00 | 29.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240719C00193000 | 2024-04-10 1:07PM EDT | 193.00 | 25.75 | 27.60 | 27.80 | 0.00 | - | 1 | 386 | 23.37% |
| GLD240719C00194000 | 2024-05-17 10:35AM EDT | 194.00 | 30.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GLD240719C00195000 | 2024-05-21 3:25PM EDT | 195.00 | 31.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GLD240719C00196000 | 2024-05-20 3:39PM EDT | 196.00 | 30.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240719C00197000 | 2024-05-22 9:30AM EDT | 197.00 | 27.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240719C00198000 | 2024-05-22 2:21PM EDT | 198.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240719C00199000 | 2024-05-22 1:15PM EDT | 199.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240719C00200000 | 2024-05-22 2:54PM EDT | 200.00 | 21.67 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GLD240719C00205000 | 2024-05-22 2:15PM EDT | 205.00 | 17.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GLD240719C00210000 | 2024-05-22 3:37PM EDT | 210.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| GLD240719C00215000 | 2024-05-22 3:49PM EDT | 215.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.00% |
| GLD240719C00220000 | 2024-05-22 3:59PM EDT | 220.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 401 | 0 | 0.00% |
| GLD240719C00225000 | 2024-05-22 4:08PM EDT | 225.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 567 | 0 | 1.56% |
| GLD240719C00230000 | 2024-05-22 3:58PM EDT | 230.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 641 | 0 | 3.13% |
| GLD240719C00235000 | 2024-05-22 3:59PM EDT | 235.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 2,392 | 0 | 3.13% |
| GLD240719C00240000 | 2024-05-22 4:04PM EDT | 240.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 599 | 0 | 6.25% |
| GLD240719C00245000 | 2024-05-22 3:52PM EDT | 245.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 358 | 0 | 6.25% |
| GLD240719C00250000 | 2024-05-22 3:56PM EDT | 250.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 6.25% |
| GLD240719C00255000 | 2024-05-22 3:52PM EDT | 255.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 6.25% |
| GLD240719C00260000 | 2024-05-22 3:59PM EDT | 260.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1,755 | 0 | 6.25% |
| GLD240719C00265000 | 2024-05-22 3:42PM EDT | 265.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| GLD240719C00270000 | 2024-05-22 2:54PM EDT | 270.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GLD240719C00275000 | 2024-05-21 2:11PM EDT | 275.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GLD240719C00280000 | 2024-05-22 10:27AM EDT | 280.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 12.50% |
| GLD240719C00285000 | 2024-05-16 1:34PM EDT | 285.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GLD240719C00290000 | 2024-05-13 11:02AM EDT | 290.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GLD240719C00295000 | 2024-05-21 10:22AM EDT | 295.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GLD240719C00300000 | 2024-05-20 9:49AM EDT | 300.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 12.50% |
| GLD240719C00320000 | 2024-05-22 3:40PM EDT | 320.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240719P00105000 | 2024-03-22 3:50PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 100 | 56.25% |
| GLD240719P00110000 | 2024-01-30 12:52PM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| GLD240719P00115000 | 2024-03-06 4:47PM EDT | 115.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 185 | 50.00% |
| GLD240719P00120000 | 2024-01-24 1:20PM EDT | 120.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | - | 3 | 53.13% |
| GLD240719P00125000 | 2024-03-21 3:23PM EDT | 125.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 5 | 46.88% |
| GLD240719P00130000 | 2024-05-17 3:35PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 25.00% |
| GLD240719P00135000 | 2024-05-16 2:43PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 25.00% |
| GLD240719P00140000 | 2024-05-21 2:41PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 25.00% |
| GLD240719P00145000 | 2024-05-20 9:30AM EDT | 145.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| GLD240719P00150000 | 2024-05-20 9:30AM EDT | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| GLD240719P00155000 | 2024-04-10 10:14AM EDT | 155.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 236 | 240 | 31.84% |
| GLD240719P00160000 | 2024-05-22 10:05AM EDT | 160.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| GLD240719P00165000 | 2024-05-22 10:02AM EDT | 165.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 12.50% |
| GLD240719P00166000 | 2024-05-22 11:26AM EDT | 166.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,073 | 0 | 12.50% |
| GLD240719P00167000 | 2024-05-22 11:26AM EDT | 167.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 12.50% |
| GLD240719P00168000 | 2024-05-17 11:30AM EDT | 168.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| GLD240719P00169000 | 2024-05-20 3:07PM EDT | 169.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| GLD240719P00170000 | 2024-05-17 3:05PM EDT | 170.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| GLD240719P00171000 | 2024-05-15 3:04PM EDT | 171.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| GLD240719P00172000 | 2024-05-17 12:05PM EDT | 172.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 255 | 0 | 12.50% |
| GLD240719P00173000 | 2024-05-16 3:04PM EDT | 173.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| GLD240719P00174000 | 2024-05-20 3:59PM EDT | 174.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| GLD240719P00175000 | 2024-05-21 3:04PM EDT | 175.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| GLD240719P00176000 | 2024-05-02 11:27AM EDT | 176.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| GLD240719P00177000 | 2024-04-25 3:28PM EDT | 177.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GLD240719P00178000 | 2024-05-13 3:55PM EDT | 178.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| GLD240719P00179000 | 2024-05-03 11:17AM EDT | 179.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| GLD240719P00180000 | 2024-05-20 9:32AM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GLD240719P00181000 | 2024-05-21 2:39PM EDT | 181.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GLD240719P00182000 | 2024-05-02 10:13AM EDT | 182.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GLD240719P00183000 | 2024-05-08 11:22AM EDT | 183.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GLD240719P00184000 | 2024-04-16 12:58PM EDT | 184.00 | 0.16 | 0.06 | 0.07 | 0.00 | - | 3 | 273 | 20.07% |
| GLD240719P00185000 | 2024-05-17 10:26AM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GLD240719P00186000 | 2024-05-16 12:39PM EDT | 186.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GLD240719P00187000 | 2024-04-29 10:43AM EDT | 187.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| GLD240719P00188000 | 2024-05-22 3:36PM EDT | 188.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GLD240719P00189000 | 2024-05-17 2:19PM EDT | 189.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GLD240719P00190000 | 2024-05-21 1:54PM EDT | 190.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| GLD240719P00191000 | 2024-05-22 3:11PM EDT | 191.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GLD240719P00192000 | 2024-05-22 2:54PM EDT | 192.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GLD240719P00193000 | 2024-05-20 1:10PM EDT | 193.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GLD240719P00194000 | 2024-05-13 3:09PM EDT | 194.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| GLD240719P00195000 | 2024-05-22 2:41PM EDT | 195.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| GLD240719P00196000 | 2024-05-17 9:30AM EDT | 196.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| GLD240719P00197000 | 2024-05-20 11:50AM EDT | 197.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| GLD240719P00198000 | 2024-05-15 2:19PM EDT | 198.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GLD240719P00199000 | 2024-05-22 1:46PM EDT | 199.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GLD240719P00200000 | 2024-05-22 3:10PM EDT | 200.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 254 | 0 | 6.25% |
| GLD240719P00205000 | 2024-05-22 3:42PM EDT | 205.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 3.13% |
| GLD240719P00210000 | 2024-05-22 3:39PM EDT | 210.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1,700 | 0 | 3.13% |
| GLD240719P00215000 | 2024-05-22 3:58PM EDT | 215.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 3,962 | 0 | 1.56% |
| GLD240719P00220000 | 2024-05-22 3:29PM EDT | 220.00 | 4.22 | 0.00 | 0.00 | 0.00 | - | 1,367 | 0 | 0.05% |
| GLD240719P00225000 | 2024-05-22 3:44PM EDT | 225.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| GLD240719P00230000 | 2024-05-22 2:28PM EDT | 230.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| GLD240719P00235000 | 2024-05-20 2:55PM EDT | 235.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GLD240719P00240000 | 2024-05-20 1:26PM EDT | 240.00 | 15.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240719P00245000 | 2024-05-21 3:54PM EDT | 245.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GLD240719P00250000 | 2024-05-03 10:02AM EDT | 250.00 | 37.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GLD240719P00255000 | 2024-04-24 2:48PM EDT | 255.00 | 40.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| GLD240719P00260000 | 2024-04-12 11:01AM EDT | 260.00 | 35.65 | 41.15 | 41.40 | 0.00 | - | 34 | 0 | 32.86% |
| GLD240719P00270000 | 2024-04-24 2:20PM EDT | 270.00 | 55.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GLD240719P00280000 | 2024-04-11 10:14AM EDT | 280.00 | 63.08 | 61.15 | 61.40 | 0.00 | - | 1 | 0 | 42.81% |
| GLD240719P00300000 | 2024-04-11 10:14AM EDT | 300.00 | 83.11 | 81.15 | 81.40 | 0.00 | - | - | 0 | 50.55% |
© 2024 Yahoo. All rights reserved.