SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD241115C00090000 | 2024-04-17 9:42AM EDT | 90.00 | 133.59 | 135.15 | 135.65 | 0.00 | - | - | 1 | 143.26% |
| GLD241115C00115000 | 2024-01-18 2:58PM EDT | 115.00 | 76.37 | 75.10 | 75.80 | 0.00 | - | 52 | 26 | 0.00% |
| GLD241115C00120000 | 2024-03-25 3:37PM EDT | 120.00 | 84.67 | 97.35 | 97.85 | 0.00 | - | - | 10 | 68.37% |
| GLD241115C00125000 | 2024-01-22 11:52AM EDT | 125.00 | 67.21 | 66.25 | 67.05 | 0.00 | - | - | 1 | 0.00% |
| GLD241115C00135000 | 2024-01-18 2:53PM EDT | 135.00 | 57.19 | 55.90 | 56.65 | 0.00 | - | 26 | 13 | 0.00% |
| GLD241115C00140000 | 2024-01-11 3:11PM EDT | 140.00 | 52.45 | 52.10 | 53.20 | 0.00 | - | - | 2 | 0.00% |
| GLD241115C00145000 | 2024-02-01 3:10PM EDT | 145.00 | 50.74 | 52.20 | 53.65 | 0.00 | - | 2 | 2 | 0.00% |
| GLD241115C00150000 | 2024-05-03 10:52AM EDT | 150.00 | 66.14 | 68.60 | 69.00 | 0.00 | - | 3 | 5 | 51.72% |
| GLD241115C00165000 | 2024-01-18 2:50PM EDT | 165.00 | 29.40 | 27.75 | 28.45 | 0.00 | - | 2 | 2 | 0.00% |
| GLD241115C00170000 | 2024-05-03 10:21AM EDT | 170.00 | 46.05 | 49.15 | 49.55 | 0.00 | - | 1 | 3 | 40.46% |
| GLD241115C00175000 | 2024-06-12 10:01AM EDT | 175.00 | 44.24 | 43.20 | 43.50 | 0.00 | - | 1 | 39 | 33.77% |
| GLD241115C00176000 | 2024-01-10 11:07AM EDT | 176.00 | 21.40 | 19.50 | 19.70 | 0.00 | - | - | 106 | 0.00% |
| GLD241115C00177000 | 2024-03-04 12:36PM EDT | 177.00 | 26.13 | 40.95 | 41.65 | 0.00 | - | 1 | 166 | 32.97% |
| GLD241115C00178000 | 2024-01-10 10:37AM EDT | 178.00 | 20.30 | 17.90 | 18.30 | 0.00 | - | - | 1 | 0.00% |
| GLD241115C00180000 | 2024-06-17 3:36PM EDT | 180.00 | 38.47 | 38.40 | 38.70 | 0.00 | - | 1 | 17 | 31.18% |
| GLD241115C00181000 | 2024-01-22 10:30AM EDT | 181.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| GLD241115C00183000 | 2024-04-01 12:37PM EDT | 183.00 | 30.89 | 37.50 | 37.60 | 0.00 | - | 1 | 1 | 34.50% |
| GLD241115C00184000 | 2024-05-29 2:30PM EDT | 184.00 | 37.25 | 34.55 | 34.85 | 0.00 | - | 1 | 6 | 29.05% |
| GLD241115C00185000 | 2024-06-14 9:33AM EDT | 185.00 | 34.40 | 33.60 | 33.90 | 0.00 | - | 1 | 202 | 28.54% |
| GLD241115C00186000 | 2024-06-18 9:52AM EDT | 186.00 | 33.10 | 32.65 | 32.95 | 0.00 | - | 2 | 1 | 28.03% |
| GLD241115C00187000 | 2024-06-07 3:43PM EDT | 187.00 | 29.95 | 31.70 | 32.00 | 0.00 | - | 1 | 10 | 27.52% |
| GLD241115C00188000 | 2024-04-04 3:55PM EDT | 188.00 | 29.99 | 30.45 | 30.95 | 0.00 | - | 1 | 6 | 26.73% |
| GLD241115C00189000 | 2024-06-12 9:31AM EDT | 189.00 | 31.85 | 29.85 | 30.15 | 0.00 | - | 1 | 37 | 26.61% |
| GLD241115C00190000 | 2024-06-21 10:54AM EDT | 190.00 | 29.90 | 28.90 | 29.20 | -2.35 | -7.29% | 1 | 713 | 26.08% |
| GLD241115C00191000 | 2024-02-20 10:30AM EDT | 191.00 | 9.80 | 18.65 | 19.20 | 0.00 | - | 41 | 70 | 0.00% |
| GLD241115C00192000 | 2024-04-08 1:18PM EDT | 192.00 | 30.38 | 27.30 | 27.70 | 0.00 | - | 1 | 180 | 26.01% |
| GLD241115C00193000 | 2024-06-21 10:46AM EDT | 193.00 | 27.10 | 26.15 | 26.45 | +1.45 | +5.65% | 1 | 216 | 24.72% |
| GLD241115C00194000 | 2024-05-07 12:43PM EDT | 194.00 | 26.39 | 30.20 | 30.65 | 0.00 | - | 2 | 42 | 35.83% |
| GLD241115C00195000 | 2024-05-15 12:33PM EDT | 195.00 | 31.35 | 25.35 | 25.65 | 0.00 | - | 591 | 1,711 | 26.19% |
| GLD241115C00196000 | 2024-06-04 9:51AM EDT | 196.00 | 24.67 | 23.45 | 23.75 | 0.00 | - | 1 | 87 | 23.40% |
| GLD241115C00197000 | 2024-06-07 12:22PM EDT | 197.00 | 22.34 | 22.60 | 22.90 | 0.00 | - | 10 | 3,534 | 23.06% |
| GLD241115C00198000 | 2024-06-20 10:06AM EDT | 198.00 | 24.30 | 21.75 | 22.00 | 0.00 | - | 2 | 2,911 | 22.59% |
| GLD241115C00199000 | 2024-03-28 9:34AM EDT | 199.00 | 14.85 | 24.55 | 24.85 | 0.00 | - | 1 | 129 | 30.16% |
| GLD241115C00200000 | 2024-06-20 10:06AM EDT | 200.00 | 22.58 | 20.05 | 20.30 | 0.00 | - | 2 | 469 | 21.84% |
| GLD241115C00205000 | 2024-06-20 3:52PM EDT | 205.00 | 19.15 | 16.10 | 16.35 | 0.00 | - | 2 | 891 | 20.33% |
| GLD241115C00210000 | 2024-06-21 10:39AM EDT | 210.00 | 13.76 | 12.65 | 12.85 | -1.34 | -8.87% | 1,301 | 9,683 | 19.19% |
| GLD241115C00215000 | 2024-06-21 2:49PM EDT | 215.00 | 9.90 | 9.75 | 9.95 | -2.20 | -18.18% | 201 | 2,787 | 18.56% |
| GLD241115C00220000 | 2024-06-21 1:04PM EDT | 220.00 | 7.50 | 7.45 | 7.60 | -1.90 | -20.21% | 404 | 1,242 | 18.23% |
| GLD241115C00225000 | 2024-06-21 2:12PM EDT | 225.00 | 5.61 | 5.65 | 5.80 | -1.56 | -21.76% | 170 | 2,280 | 18.21% |
| GLD241115C00230000 | 2024-06-21 3:57PM EDT | 230.00 | 4.40 | 4.30 | 4.45 | -1.10 | -20.00% | 138 | 7,149 | 18.41% |
| GLD241115C00235000 | 2024-06-21 3:57PM EDT | 235.00 | 3.35 | 3.30 | 3.40 | -0.85 | -20.24% | 336 | 1,165 | 18.65% |
| GLD241115C00240000 | 2024-06-21 10:51AM EDT | 240.00 | 2.72 | 2.54 | 2.60 | -0.58 | -17.58% | 17 | 1,989 | 18.95% |
| GLD241115C00245000 | 2024-06-21 10:57AM EDT | 245.00 | 2.07 | 1.96 | 2.01 | -0.54 | -20.69% | 3 | 1,196 | 19.32% |
| GLD241115C00250000 | 2024-06-21 2:44PM EDT | 250.00 | 1.56 | 1.52 | 1.57 | -0.50 | -24.27% | 16 | 11,603 | 19.75% |
| GLD241115C00255000 | 2024-06-20 11:15AM EDT | 255.00 | 1.58 | 1.19 | 1.24 | 0.00 | - | 2 | 5,815 | 20.20% |
| GLD241115C00260000 | 2024-06-21 9:45AM EDT | 260.00 | 1.09 | 0.95 | 0.99 | +0.06 | +5.83% | 20 | 1,307 | 20.69% |
| GLD241115C00265000 | 2024-06-21 9:38AM EDT | 265.00 | 0.93 | 0.75 | 0.80 | +0.07 | +8.14% | 9 | 418 | 21.19% |
| GLD241115C00270000 | 2024-06-20 12:04PM EDT | 270.00 | 0.81 | 0.62 | 0.66 | 0.00 | - | 1 | 665 | 21.74% |
| GLD241115C00275000 | 2024-06-20 1:58PM EDT | 275.00 | 0.70 | 0.51 | 0.55 | 0.00 | - | 10 | 664 | 22.29% |
| GLD241115C00280000 | 2024-06-21 1:41PM EDT | 280.00 | 0.43 | 0.43 | 0.47 | 0.00 | - | 214 | 454 | 22.91% |
| GLD241115C00285000 | 2024-05-02 9:30AM EDT | 285.00 | 0.64 | 0.45 | 0.49 | 0.00 | - | 5 | 154 | 24.32% |
| GLD241115C00290000 | 2024-06-03 9:30AM EDT | 290.00 | 0.43 | 0.31 | 0.34 | 0.00 | - | 1 | 208 | 24.00% |
| GLD241115C00295000 | 2024-06-05 12:38PM EDT | 295.00 | 0.41 | 0.26 | 0.30 | 0.00 | - | 199 | 3,464 | 24.63% |
| GLD241115C00300000 | 2024-06-21 1:32PM EDT | 300.00 | 0.25 | 0.23 | 0.26 | -0.06 | -19.35% | 10 | 485 | 25.15% |
| GLD241115C00305000 | 2024-06-05 1:32PM EDT | 305.00 | 0.32 | 0.20 | 0.24 | 0.00 | - | 5 | 32 | 25.88% |
| GLD241115C00310000 | 2024-06-21 12:32PM EDT | 310.00 | 0.21 | 0.18 | 0.21 | -0.04 | -16.00% | 10 | 28 | 26.37% |
| GLD241115C00315000 | 2024-06-06 11:30AM EDT | 315.00 | 0.27 | 0.16 | 0.19 | 0.00 | - | 78 | 99 | 26.95% |
| GLD241115C00320000 | 2024-05-09 2:37PM EDT | 320.00 | 0.30 | 0.13 | 0.19 | 0.00 | - | 3 | 159 | 27.88% |
| GLD241115C00325000 | 2024-06-03 3:33PM EDT | 325.00 | 0.20 | 0.13 | 0.16 | 0.00 | - | 1 | 1 | 28.17% |
| GLD241115C00330000 | 2024-06-12 2:15PM EDT | 330.00 | 0.15 | 0.11 | 0.15 | 0.00 | - | 4 | 252 | 28.81% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD241115P00090000 | 2024-01-24 2:01PM EDT | 90.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | - | 3 | 50.00% |
| GLD241115P00095000 | 2024-02-26 2:16PM EDT | 95.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 4 | 4 | 44.14% |
| GLD241115P00100000 | 2024-04-08 9:32AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 25.00% |
| GLD241115P00105000 | 2024-06-10 10:37AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 215 | 36.72% |
| GLD241115P00110000 | 2024-06-10 10:50AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 203 | 34.38% |
| GLD241115P00115000 | 2024-06-10 10:30AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 16 | 32.42% |
| GLD241115P00120000 | 2024-05-23 9:31AM EDT | 120.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | - | 102 | 32.03% |
| GLD241115P00125000 | 2024-06-21 3:47PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 30 | 28.13% |
| GLD241115P00130000 | 2024-06-21 1:56PM EDT | 130.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 3,584 | 129 | 28.13% |
| GLD241115P00135000 | 2024-06-18 2:15PM EDT | 135.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 5 | 11 | 26.17% |
| GLD241115P00140000 | 2024-06-21 3:44PM EDT | 140.00 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 6 | 1 | 25.20% |
| GLD241115P00145000 | 2024-06-18 10:01AM EDT | 145.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 5 | 11 | 23.24% |
| GLD241115P00150000 | 2024-06-21 3:12PM EDT | 150.00 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 17 | 25 | 22.07% |
| GLD241115P00155000 | 2024-06-20 11:50AM EDT | 155.00 | 0.02 | 0.03 | 0.04 | 0.00 | - | 15 | 2,522 | 20.22% |
| GLD241115P00160000 | 2024-06-20 10:14AM EDT | 160.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 5 | 857 | 18.95% |
| GLD241115P00165000 | 2024-06-18 2:00PM EDT | 165.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 2 | 5,110 | 17.48% |
| GLD241115P00170000 | 2024-04-30 12:32PM EDT | 170.00 | 0.17 | 0.10 | 0.12 | 0.00 | - | 3 | 252 | 17.26% |
| GLD241115P00175000 | 2024-06-07 2:01PM EDT | 175.00 | 0.15 | 0.09 | 0.11 | 0.00 | - | 16 | 89 | 15.19% |
| GLD241115P00176000 | 2024-03-12 2:31PM EDT | 176.00 | 0.71 | 0.28 | 0.33 | 0.00 | - | - | 1 | 17.73% |
| GLD241115P00177000 | 2024-04-10 12:18PM EDT | 177.00 | 0.37 | 0.16 | 0.19 | 0.00 | - | 1 | 3 | 15.72% |
| GLD241115P00178000 | 2024-03-19 1:01PM EDT | 178.00 | 0.76 | 0.31 | 0.36 | 0.00 | - | 1 | 4 | 17.16% |
| GLD241115P00179000 | 2024-04-30 12:31PM EDT | 179.00 | 0.37 | 0.19 | 0.22 | 0.00 | - | 2 | 146 | 15.31% |
| GLD241115P00180000 | 2024-06-11 1:22PM EDT | 180.00 | 0.23 | 0.15 | 0.18 | 0.00 | - | 2 | 2,205 | 14.43% |
| GLD241115P00181000 | 2024-06-20 2:22PM EDT | 181.00 | 0.15 | 0.17 | 0.19 | 0.00 | - | 10 | 265 | 14.16% |
| GLD241115P00182000 | 2024-06-07 9:41AM EDT | 182.00 | 0.28 | 0.18 | 0.21 | 0.00 | - | 7 | 29 | 14.01% |
| GLD241115P00183000 | 2024-05-28 10:34AM EDT | 183.00 | 0.24 | 0.20 | 0.24 | 0.00 | - | 2 | 4 | 13.94% |
| GLD241115P00184000 | 2024-03-07 1:30PM EDT | 184.00 | 1.60 | 0.52 | 0.57 | 0.00 | - | 2 | 5 | 16.11% |
| GLD241115P00185000 | 2024-05-03 10:57AM EDT | 185.00 | 0.61 | 0.31 | 0.35 | 0.00 | - | 12 | 225 | 14.14% |
| GLD241115P00186000 | 2024-06-07 1:57PM EDT | 186.00 | 0.43 | 0.28 | 0.32 | 0.00 | - | 4 | 11 | 13.48% |
| GLD241115P00187000 | 2024-05-23 11:24AM EDT | 187.00 | 0.45 | 0.31 | 0.35 | 0.00 | - | 9 | 651 | 13.31% |
| GLD241115P00188000 | 2024-04-08 9:50AM EDT | 188.00 | 0.81 | 0.59 | 0.62 | 0.00 | - | 305 | 381 | 14.61% |
| GLD241115P00189000 | 2024-05-01 3:57PM EDT | 189.00 | 0.78 | 0.47 | 0.50 | 0.00 | - | 147 | 395 | 13.47% |
| GLD241115P00190000 | 2024-06-14 10:07AM EDT | 190.00 | 0.49 | 0.44 | 0.48 | 0.00 | - | 1 | 1,691 | 12.90% |
| GLD241115P00191000 | 2024-06-18 3:54PM EDT | 191.00 | 0.47 | 0.50 | 0.54 | 0.00 | - | 2 | 698 | 12.81% |
| GLD241115P00192000 | 2024-06-13 11:03AM EDT | 192.00 | 0.63 | 0.56 | 0.60 | 0.00 | - | 2 | 437 | 12.68% |
| GLD241115P00193000 | 2024-05-28 10:34AM EDT | 193.00 | 0.65 | 0.63 | 0.67 | 0.00 | - | 4 | 3,592 | 12.58% |
| GLD241115P00194000 | 2024-06-13 2:58PM EDT | 194.00 | 0.90 | 0.70 | 0.75 | 0.00 | - | 30 | 3,761 | 12.48% |
| GLD241115P00195000 | 2024-06-14 11:28AM EDT | 195.00 | 0.73 | 0.79 | 0.83 | -0.10 | -12.05% | 30 | 10,180 | 12.35% |
| GLD241115P00196000 | 2024-06-20 10:47AM EDT | 196.00 | 0.68 | 0.88 | 0.93 | 0.00 | - | 1 | 1,215 | 12.27% |
| GLD241115P00197000 | 2024-06-13 12:21PM EDT | 197.00 | 1.28 | 0.99 | 1.04 | 0.00 | - | 3 | 5,315 | 12.18% |
| GLD241115P00198000 | 2024-05-21 11:37AM EDT | 198.00 | 0.78 | 0.83 | 0.87 | 0.00 | - | 1,303 | 4,043 | 11.05% |
| GLD241115P00199000 | 2024-06-11 1:26PM EDT | 199.00 | 1.49 | 1.24 | 1.29 | 0.00 | - | 1 | 325 | 11.99% |
| GLD241115P00200000 | 2024-06-20 11:39AM EDT | 200.00 | 1.07 | 1.38 | 1.44 | 0.00 | - | 1 | 815 | 11.92% |
| GLD241115P00205000 | 2024-06-21 9:31AM EDT | 205.00 | 1.82 | 2.36 | 2.44 | +0.02 | +1.11% | 102 | 679 | 11.58% |
| GLD241115P00210000 | 2024-06-21 1:35PM EDT | 210.00 | 3.95 | 3.85 | 4.00 | +0.80 | +25.40% | 8 | 1,372 | 11.38% |
| GLD241115P00215000 | 2024-06-21 11:19AM EDT | 215.00 | 5.95 | 6.00 | 6.15 | +0.90 | +17.82% | 2 | 1,033 | 11.15% |
| GLD241115P00220000 | 2024-06-20 10:13AM EDT | 220.00 | 7.45 | 8.80 | 9.00 | 0.00 | - | 13 | 257 | 11.01% |
| GLD241115P00225000 | 2024-06-21 1:20PM EDT | 225.00 | 12.35 | 12.15 | 12.40 | +2.25 | +22.28% | 12 | 824 | 10.73% |
| GLD241115P00230000 | 2024-06-21 11:43AM EDT | 230.00 | 15.85 | 16.15 | 16.40 | -0.10 | -0.63% | 21 | 273 | 10.59% |
| GLD241115P00235000 | 2024-06-20 3:25PM EDT | 235.00 | 17.73 | 20.50 | 20.75 | 0.00 | - | 1 | 213 | 10.21% |
| GLD241115P00240000 | 2024-06-21 2:07PM EDT | 240.00 | 25.65 | 25.05 | 25.50 | +3.50 | +15.80% | 5 | 7 | 10.46% |
| GLD241115P00245000 | 2024-05-23 9:40AM EDT | 245.00 | 26.37 | 30.05 | 30.40 | 0.00 | - | 3 | 0 | 11.10% |
| GLD241115P00250000 | 2024-06-18 11:54AM EDT | 250.00 | 34.68 | 35.05 | 35.40 | 0.00 | - | 8 | 0 | 12.48% |
| GLD241115P00255000 | 2024-05-16 10:54AM EDT | 255.00 | 35.45 | 39.20 | 39.55 | 0.00 | - | 1 | 0 | 0.00% |
| GLD241115P00260000 | 2024-05-20 9:41AM EDT | 260.00 | 36.62 | 44.25 | 44.65 | 0.00 | - | 2 | 0 | 0.00% |
| GLD241115P00265000 | 2024-05-17 3:56PM EDT | 265.00 | 41.37 | 49.20 | 49.55 | 0.00 | - | 6 | 0 | 0.00% |
| GLD241115P00280000 | 2024-05-02 11:11AM EDT | 280.00 | 66.59 | 64.35 | 64.75 | 0.00 | - | - | 0 | 0.00% |
| GLD241115P00300000 | 2024-05-02 10:06AM EDT | 300.00 | 87.70 | 84.35 | 84.75 | 0.00 | - | - | 0 | 0.00% |
| GLD241115P00330000 | 2024-05-03 12:28PM EDT | 330.00 | 117.40 | 114.35 | 114.75 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.