SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240816C00110000 | 2024-05-10 12:52PM EDT | 110.00 | 110.57 | 102.50 | 102.75 | 0.00 | - | - | 11 | 0.00% |
| GLD240816C00120000 | 2024-05-16 12:38PM EDT | 120.00 | 101.82 | 96.50 | 96.75 | 0.00 | - | 1 | 0 | 100.51% |
| GLD240816C00125000 | 2024-04-09 12:11PM EDT | 125.00 | 94.00 | 93.60 | 93.95 | 0.00 | - | 1 | 4 | 115.52% |
| GLD240816C00140000 | 2024-06-21 2:23PM EDT | 140.00 | 75.65 | 79.05 | 79.50 | +12.93 | +20.62% | - | 4 | 99.67% |
| GLD240816C00150000 | 2024-06-21 9:54AM EDT | 150.00 | 67.25 | 65.85 | 66.05 | -1.85 | -2.68% | 1 | 7 | 60.69% |
| GLD240816C00155000 | 2024-06-13 3:32PM EDT | 155.00 | 59.45 | 60.90 | 61.10 | 0.00 | - | 5 | 6 | 56.67% |
| GLD240816C00160000 | 2024-06-17 10:57AM EDT | 160.00 | 56.28 | 55.95 | 56.15 | 0.00 | - | 1 | 2 | 52.69% |
| GLD240816C00170000 | 2024-05-23 2:29PM EDT | 170.00 | 48.03 | 46.05 | 46.25 | 0.00 | - | 1 | 8 | 45.59% |
| GLD240816C00175000 | 2024-06-03 2:48PM EDT | 175.00 | 44.08 | 41.10 | 41.30 | 0.00 | - | 1 | 34 | 41.58% |
| GLD240816C00176000 | 2024-06-20 9:47AM EDT | 176.00 | 42.22 | 40.10 | 40.30 | 0.00 | - | 1 | 555 | 40.70% |
| GLD240816C00177000 | 2024-06-17 10:43AM EDT | 177.00 | 39.57 | 39.10 | 39.30 | 0.00 | - | 1 | 759 | 39.83% |
| GLD240816C00178000 | 2024-06-14 10:18AM EDT | 178.00 | 39.34 | 38.10 | 38.30 | 0.00 | - | 1 | 7 | 38.95% |
| GLD240816C00179000 | 2024-06-21 2:27PM EDT | 179.00 | 37.15 | 37.10 | 37.30 | +22.10 | +146.84% | 1 | 6 | 38.09% |
| GLD240816C00180000 | 2024-06-21 1:50PM EDT | 180.00 | 35.75 | 36.15 | 36.35 | -3.88 | -9.79% | 7 | 40 | 37.56% |
| GLD240816C00181000 | 2024-06-17 10:58AM EDT | 181.00 | 35.54 | 35.15 | 35.35 | 0.00 | - | 1 | 14 | 36.68% |
| GLD240816C00182000 | 2024-05-17 12:50PM EDT | 182.00 | 43.30 | 35.20 | 35.40 | 0.00 | - | 1 | 16 | 42.09% |
| GLD240816C00183000 | 2024-06-21 12:14PM EDT | 183.00 | 33.55 | 33.15 | 33.35 | -3.45 | -9.32% | 6 | 627 | 34.94% |
| GLD240816C00184000 | 2024-06-21 12:51PM EDT | 184.00 | 32.59 | 32.15 | 32.40 | +0.14 | +0.43% | 8 | 18 | 34.39% |
| GLD240816C00185000 | 2024-06-21 1:33PM EDT | 185.00 | 30.93 | 31.20 | 31.40 | -3.64 | -10.53% | 1 | 52 | 33.52% |
| GLD240816C00186000 | 2024-06-17 10:46AM EDT | 186.00 | 30.53 | 30.20 | 30.40 | 0.00 | - | 1 | 32 | 32.64% |
| GLD240816C00187000 | 2024-06-20 2:57PM EDT | 187.00 | 32.69 | 29.20 | 29.40 | 0.00 | - | 1 | 16 | 31.76% |
| GLD240816C00188000 | 2024-06-17 11:01AM EDT | 188.00 | 28.73 | 28.25 | 28.45 | 0.00 | - | 1 | 536 | 31.19% |
| GLD240816C00189000 | 2024-06-17 10:12AM EDT | 189.00 | 27.29 | 27.25 | 27.45 | 0.00 | - | 35 | 793 | 30.31% |
| GLD240816C00190000 | 2024-06-21 3:43PM EDT | 190.00 | 26.27 | 26.25 | 26.45 | -5.63 | -17.65% | 3 | 349 | 29.43% |
| GLD240816C00191000 | 2024-06-21 3:43PM EDT | 191.00 | 25.32 | 25.30 | 25.50 | -0.31 | -1.21% | 3 | 184 | 28.82% |
| GLD240816C00192000 | 2024-06-21 2:27PM EDT | 192.00 | 24.35 | 24.30 | 24.50 | +0.08 | +0.33% | 1 | 69 | 27.93% |
| GLD240816C00193000 | 2024-06-21 3:09PM EDT | 193.00 | 23.45 | 23.35 | 23.55 | +2.45 | +11.67% | 2 | 107 | 27.31% |
| GLD240816C00194000 | 2024-06-12 1:33PM EDT | 194.00 | 24.10 | 22.35 | 22.55 | 0.00 | - | 1 | 138 | 26.42% |
| GLD240816C00195000 | 2024-06-14 2:16PM EDT | 195.00 | 22.73 | 21.40 | 21.60 | 0.00 | - | 7 | 2,724 | 25.77% |
| GLD240816C00196000 | 2024-06-21 2:53PM EDT | 196.00 | 20.48 | 20.45 | 20.65 | -1.12 | -5.19% | 198 | 960 | 25.10% |
| GLD240816C00197000 | 2024-06-10 1:20PM EDT | 197.00 | 19.15 | 19.50 | 19.65 | 0.00 | - | 4 | 250 | 24.19% |
| GLD240816C00198000 | 2024-06-21 9:32AM EDT | 198.00 | 21.52 | 18.55 | 18.70 | +2.80 | +14.96% | 2 | 380 | 23.50% |
| GLD240816C00199000 | 2024-06-20 10:33AM EDT | 199.00 | 20.90 | 17.60 | 17.80 | 0.00 | - | 15 | 122 | 23.02% |
| GLD240816C00200000 | 2024-06-21 3:13PM EDT | 200.00 | 16.83 | 16.65 | 16.85 | -0.57 | -3.28% | 21 | 1,326 | 22.30% |
| GLD240816C00205000 | 2024-06-21 12:35PM EDT | 205.00 | 12.58 | 12.25 | 12.40 | -2.67 | -17.51% | 54 | 2,089 | 19.53% |
| GLD240816C00210000 | 2024-06-21 4:10PM EDT | 210.00 | 8.60 | 8.45 | 8.60 | -2.65 | -23.56% | 101 | 3,448 | 17.95% |
| GLD240816C00215000 | 2024-06-21 3:59PM EDT | 215.00 | 5.50 | 5.50 | 5.60 | -2.20 | -28.57% | 5,287 | 15,359 | 17.15% |
| GLD240816C00220000 | 2024-06-21 3:53PM EDT | 220.00 | 3.46 | 3.40 | 3.50 | -1.64 | -32.16% | 1,384 | 12,851 | 17.04% |
| GLD240816C00225000 | 2024-06-21 4:07PM EDT | 225.00 | 2.11 | 2.07 | 2.12 | -1.09 | -34.06% | 900 | 7,549 | 17.24% |
| GLD240816C00230000 | 2024-06-21 4:08PM EDT | 230.00 | 1.26 | 1.24 | 1.28 | -0.73 | -36.68% | 5,187 | 13,357 | 17.69% |
| GLD240816C00235000 | 2024-06-21 4:08PM EDT | 235.00 | 0.75 | 0.74 | 0.77 | -0.49 | -39.52% | 435 | 5,055 | 18.24% |
| GLD240816C00240000 | 2024-06-21 2:55PM EDT | 240.00 | 0.48 | 0.46 | 0.48 | -0.31 | -39.24% | 53 | 3,438 | 18.96% |
| GLD240816C00245000 | 2024-06-21 3:43PM EDT | 245.00 | 0.31 | 0.29 | 0.32 | -0.20 | -39.22% | 8 | 1,130 | 19.90% |
| GLD240816C00250000 | 2024-06-21 3:57PM EDT | 250.00 | 0.22 | 0.20 | 0.23 | -0.11 | -33.33% | 13 | 6,657 | 21.00% |
| GLD240816C00255000 | 2024-06-21 11:55AM EDT | 255.00 | 0.17 | 0.15 | 0.17 | -0.07 | -29.17% | 24 | 804 | 22.10% |
| GLD240816C00260000 | 2024-06-21 3:54PM EDT | 260.00 | 0.13 | 0.12 | 0.14 | -0.05 | -27.78% | 21 | 1,201 | 23.44% |
| GLD240816C00265000 | 2024-06-11 9:35AM EDT | 265.00 | 0.13 | 0.09 | 0.11 | 0.00 | - | 10 | 561 | 24.56% |
| GLD240816C00270000 | 2024-06-11 3:28PM EDT | 270.00 | 0.10 | 0.07 | 0.09 | 0.00 | - | 10 | 381 | 25.68% |
| GLD240816C00275000 | 2024-06-17 11:20AM EDT | 275.00 | 0.07 | 0.06 | 0.08 | 0.00 | - | 20 | 204 | 27.05% |
| GLD240816C00280000 | 2024-06-18 1:58PM EDT | 280.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 1 | 716 | 28.32% |
| GLD240816C00285000 | 2024-06-21 12:21PM EDT | 285.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 10 | 700 | 29.40% |
| GLD240816C00290000 | 2024-06-14 9:30AM EDT | 290.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 2 | 47 | 30.27% |
| GLD240816C00295000 | 2024-06-17 3:04PM EDT | 295.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 68 | 230 | 31.84% |
| GLD240816C00300000 | 2024-06-10 2:46PM EDT | 300.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 1,000 | 1,482 | 32.42% |
| GLD240816C00305000 | 2024-06-21 2:33PM EDT | 305.00 | 0.03 | 0.05 | 0.07 | -0.09 | -75.00% | 1 | 286 | 36.04% |
| GLD240816C00310000 | 2024-06-20 3:05PM EDT | 310.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 49 | 189 | 34.38% |
| GLD240816C00315000 | 2024-06-14 3:04PM EDT | 315.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 69 | 154 | 35.55% |
| GLD240816C00320000 | 2024-06-21 2:33PM EDT | 320.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 1 | 212 | 36.91% |
| GLD240816C00325000 | 2024-06-21 2:35PM EDT | 325.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1 | 130 | 36.72% |
| GLD240816C00330000 | 2024-06-05 3:06PM EDT | 330.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 16 | 23 | 37.89% |
| GLD240816C00335000 | 2024-06-06 3:04PM EDT | 335.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 17 | 86 | 39.06% |
| GLD240816C00340000 | 2024-05-22 3:06PM EDT | 340.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 66 | 375 | 40.23% |
| GLD240816C00345000 | 2024-06-21 2:36PM EDT | 345.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 1,099 | 41.41% |
| GLD240816C00350000 | 2024-06-21 11:33AM EDT | 350.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 9 | 152 | 39.84% |
| GLD240816C00355000 | 2024-06-20 9:34AM EDT | 355.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 400 | 653 | 41.41% |
| GLD240816C00360000 | 2024-06-20 9:30AM EDT | 360.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 349 | 42.19% |
| GLD240816C00365000 | 2024-05-22 12:43PM EDT | 365.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 12 | 42.97% |
| GLD240816C00370000 | 2024-06-20 12:28PM EDT | 370.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 84 | 471 | 44.53% |
| GLD240816C00375000 | 2024-06-14 1:34PM EDT | 375.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 737 | 45.31% |
| GLD240816C00380000 | 2024-06-21 9:30AM EDT | 380.00 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 1 | 248 | 46.09% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240816P00100000 | 2024-02-21 2:59PM EDT | 100.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | - | 260 | 65.63% |
| GLD240816P00105000 | 2024-03-28 3:53PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 263 | 56.25% |
| GLD240816P00120000 | 2024-05-24 2:24PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 106 | 49.22% |
| GLD240816P00125000 | 2024-03-28 9:40AM EDT | 125.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 46.09% |
| GLD240816P00130000 | 2024-05-29 2:00PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,100 | 42.97% |
| GLD240816P00135000 | 2024-06-07 12:41PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 17 | 39.84% |
| GLD240816P00140000 | 2024-06-21 3:53PM EDT | 140.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1,000 | 2,002 | 39.45% |
| GLD240816P00145000 | 2024-06-21 1:58PM EDT | 145.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 516 | 36.33% |
| GLD240816P00150000 | 2024-05-30 1:01PM EDT | 150.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 99 | 102 | 33.59% |
| GLD240816P00155000 | 2024-05-24 3:17PM EDT | 155.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 68 | 319 | 30.66% |
| GLD240816P00160000 | 2024-06-07 3:05PM EDT | 160.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 17 | 74 | 29.10% |
| GLD240816P00165000 | 2024-06-21 12:07PM EDT | 165.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 2 | 129 | 26.37% |
| GLD240816P00170000 | 2024-06-21 12:09PM EDT | 170.00 | 0.02 | 0.03 | 0.04 | -0.01 | -33.33% | 2 | 4,505 | 24.41% |
| GLD240816P00175000 | 2024-06-17 2:37PM EDT | 175.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 5 | 4,992 | 22.27% |
| GLD240816P00176000 | 2024-05-03 10:56AM EDT | 176.00 | 0.08 | 0.05 | 0.06 | 0.00 | - | 100 | 1,402 | 22.27% |
| GLD240816P00177000 | 2024-06-04 1:22PM EDT | 177.00 | 0.06 | 0.04 | 0.05 | 0.00 | - | 750 | 3,810 | 21.19% |
| GLD240816P00178000 | 2024-06-04 2:20PM EDT | 178.00 | 0.06 | 0.04 | 0.05 | 0.00 | - | 5 | 134 | 20.61% |
| GLD240816P00179000 | 2024-06-20 3:05PM EDT | 179.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 49 | 70 | 20.12% |
| GLD240816P00180000 | 2024-06-20 11:32AM EDT | 180.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 12 | 2,234 | 19.53% |
| GLD240816P00181000 | 2024-06-05 3:09PM EDT | 181.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 4 | 244 | 19.43% |
| GLD240816P00182000 | 2024-05-10 11:52AM EDT | 182.00 | 0.09 | 0.11 | 0.13 | 0.00 | - | 3 | 204 | 21.09% |
| GLD240816P00183000 | 2024-06-13 11:03AM EDT | 183.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 1 | 72 | 18.36% |
| GLD240816P00184000 | 2024-05-17 9:42AM EDT | 184.00 | 0.08 | 0.06 | 0.08 | 0.00 | - | 3 | 2,496 | 18.51% |
| GLD240816P00185000 | 2024-06-21 3:28PM EDT | 185.00 | 0.05 | 0.05 | 0.07 | 0.00 | - | 2 | 6,129 | 17.63% |
| GLD240816P00186000 | 2024-06-13 11:03AM EDT | 186.00 | 0.09 | 0.06 | 0.07 | 0.00 | - | 1 | 2,609 | 17.09% |
| GLD240816P00187000 | 2024-06-06 3:18PM EDT | 187.00 | 0.08 | 0.06 | 0.08 | 0.00 | - | 1 | 138 | 16.85% |
| GLD240816P00188000 | 2024-06-14 10:17AM EDT | 188.00 | 0.11 | 0.07 | 0.09 | 0.00 | - | 46 | 1,084 | 16.55% |
| GLD240816P00189000 | 2024-06-18 1:51PM EDT | 189.00 | 0.08 | 0.08 | 0.09 | 0.00 | - | 5 | 310 | 15.97% |
| GLD240816P00190000 | 2024-06-21 1:58PM EDT | 190.00 | 0.10 | 0.09 | 0.10 | +0.03 | +42.86% | 13 | 2,344 | 15.67% |
| GLD240816P00191000 | 2024-06-17 3:42PM EDT | 191.00 | 0.13 | 0.10 | 0.12 | 0.00 | - | 2 | 117 | 15.53% |
| GLD240816P00192000 | 2024-06-18 9:45AM EDT | 192.00 | 0.14 | 0.11 | 0.13 | 0.00 | - | 40 | 6,691 | 15.14% |
| GLD240816P00193000 | 2024-05-31 1:54PM EDT | 193.00 | 0.21 | 0.13 | 0.15 | 0.00 | - | 2 | 780 | 14.94% |
| GLD240816P00194000 | 2024-06-17 11:40AM EDT | 194.00 | 0.20 | 0.15 | 0.17 | 0.00 | - | 10 | 234 | 14.65% |
| GLD240816P00195000 | 2024-06-21 2:51PM EDT | 195.00 | 0.19 | 0.18 | 0.19 | +0.06 | +46.15% | 16 | 678 | 14.33% |
| GLD240816P00196000 | 2024-06-21 10:37AM EDT | 196.00 | 0.17 | 0.21 | 0.23 | +0.02 | +13.33% | 150 | 2,185 | 14.23% |
| GLD240816P00197000 | 2024-06-20 11:23AM EDT | 197.00 | 0.17 | 0.24 | 0.26 | 0.00 | - | 6 | 652 | 13.94% |
| GLD240816P00198000 | 2024-06-14 9:30AM EDT | 198.00 | 0.33 | 0.28 | 0.31 | 0.00 | - | 67 | 6,522 | 13.79% |
| GLD240816P00199000 | 2024-06-21 12:29PM EDT | 199.00 | 0.32 | 0.33 | 0.36 | +0.09 | +39.13% | 1 | 513 | 13.59% |
| GLD240816P00200000 | 2024-06-21 3:29PM EDT | 200.00 | 0.42 | 0.39 | 0.42 | +0.15 | +55.56% | 136 | 7,918 | 13.39% |
| GLD240816P00205000 | 2024-06-21 3:57PM EDT | 205.00 | 0.94 | 0.93 | 0.98 | +0.34 | +56.67% | 309 | 8,818 | 12.82% |
| GLD240816P00210000 | 2024-06-21 3:47PM EDT | 210.00 | 2.13 | 2.10 | 2.15 | +0.76 | +55.47% | 1,743 | 8,713 | 12.49% |
| GLD240816P00215000 | 2024-06-21 3:45PM EDT | 215.00 | 4.20 | 4.15 | 4.25 | +1.35 | +47.37% | 379 | 8,366 | 12.45% |
| GLD240816P00220000 | 2024-06-21 3:02PM EDT | 220.00 | 7.19 | 7.15 | 7.30 | +1.97 | +37.74% | 47 | 1,626 | 12.43% |
| GLD240816P00225000 | 2024-06-20 1:30PM EDT | 225.00 | 8.75 | 10.95 | 11.15 | 0.00 | - | 11 | 3,521 | 12.37% |
| GLD240816P00230000 | 2024-06-18 12:42PM EDT | 230.00 | 14.85 | 15.35 | 15.55 | 0.00 | - | 1 | 2,331 | 12.07% |
| GLD240816P00235000 | 2024-06-13 3:42PM EDT | 235.00 | 21.89 | 20.15 | 20.35 | 0.00 | - | 12 | 14 | 12.45% |
| GLD240816P00240000 | 2024-05-30 10:48AM EDT | 240.00 | 22.96 | 25.15 | 25.35 | 0.00 | - | 1 | 0 | 14.82% |
| GLD240816P00245000 | 2024-06-14 2:46PM EDT | 245.00 | 29.10 | 30.15 | 30.35 | 0.00 | - | 5 | 1 | 17.07% |
| GLD240816P00250000 | 2024-05-22 9:31AM EDT | 250.00 | 27.20 | 35.15 | 35.35 | 0.00 | - | 100 | 0 | 19.24% |
| GLD240816P00255000 | 2024-04-29 9:38AM EDT | 255.00 | 39.10 | 38.40 | 38.60 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240816P00260000 | 2024-04-12 10:18AM EDT | 260.00 | 36.55 | 41.15 | 41.40 | 0.00 | - | 6 | 0 | 0.00% |
| GLD240816P00265000 | 2024-04-12 10:27AM EDT | 265.00 | 41.70 | 46.15 | 46.40 | 0.00 | - | 91 | 0 | 0.00% |
| GLD240816P00280000 | 2024-03-07 11:35AM EDT | 280.00 | 80.40 | 64.70 | 65.00 | 0.00 | - | - | 0 | 0.00% |
| GLD240816P00300000 | 2024-04-24 3:53PM EDT | 300.00 | 85.30 | 83.90 | 84.15 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240816P00305000 | 2024-04-24 3:53PM EDT | 305.00 | 90.32 | 88.90 | 89.15 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240816P00360000 | 2024-04-18 3:27PM EDT | 360.00 | 139.55 | 136.10 | 136.80 | 0.00 | - | - | 0 | 0.00% |
| GLD240816P00370000 | 2024-06-21 11:15AM EDT | 370.00 | 154.50 | 155.10 | 155.35 | +2.43 | +1.60% | 1 | 0 | 56.74% |
© 2024 Yahoo. All rights reserved.