SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD241231C00135000 | 2024-06-10 1:19PM EDT | 135.00 | 82.50 | 82.90 | 83.35 | 0.00 | - | 2 | 1 | 52.00% |
| GLD241231C00150000 | 2024-06-14 2:31PM EDT | 150.00 | 69.73 | 68.25 | 68.90 | 0.00 | - | 20 | 131 | 45.45% |
| GLD241231C00155000 | 2024-01-11 12:47PM EDT | 155.00 | 39.12 | 38.65 | 39.95 | 0.00 | - | 2 | 1 | 0.00% |
| GLD241231C00160000 | 2024-01-24 10:57AM EDT | 160.00 | 35.00 | 34.70 | 36.30 | 0.00 | - | 5 | 7 | 0.00% |
| GLD241231C00165000 | 2024-05-29 1:40PM EDT | 165.00 | 56.53 | 53.85 | 54.30 | 0.00 | - | 1 | 3 | 37.56% |
| GLD241231C00170000 | 2024-06-10 12:30PM EDT | 170.00 | 48.72 | 49.00 | 49.45 | 0.00 | - | 5 | 5 | 35.00% |
| GLD241231C00176000 | 2024-02-15 11:27AM EDT | 176.00 | 19.40 | 30.70 | 31.60 | 0.00 | - | 16 | 4 | 0.00% |
| GLD241231C00180000 | 2024-05-23 10:33AM EDT | 180.00 | 42.30 | 39.45 | 39.90 | 0.00 | - | 1 | 3 | 30.23% |
| GLD241231C00184000 | 2024-03-20 3:19PM EDT | 184.00 | 26.20 | 43.70 | 43.90 | 0.00 | - | 1 | 1 | 44.68% |
| GLD241231C00185000 | 2024-06-21 2:38PM EDT | 185.00 | 34.93 | 34.75 | 35.15 | -1.77 | -4.82% | 2 | 20 | 27.84% |
| GLD241231C00186000 | 2024-02-12 12:17PM EDT | 186.00 | 13.00 | 24.05 | 24.25 | 0.00 | - | 1 | 0 | 0.00% |
| GLD241231C00187000 | 2024-04-04 3:36PM EDT | 187.00 | 32.35 | 32.60 | 33.15 | 0.00 | - | 2 | 3 | 26.64% |
| GLD241231C00188000 | 2024-02-22 10:33AM EDT | 188.00 | 12.25 | 20.95 | 21.50 | 0.00 | - | 4 | 5 | 0.00% |
| GLD241231C00189000 | 2024-05-17 1:55PM EDT | 189.00 | 40.52 | 32.00 | 32.50 | 0.00 | - | 5 | 10 | 28.33% |
| GLD241231C00190000 | 2024-06-20 12:09PM EDT | 190.00 | 33.16 | 30.00 | 30.65 | 0.00 | - | 1 | 148 | 25.92% |
| GLD241231C00191000 | 2024-06-21 11:46AM EDT | 191.00 | 30.00 | 29.20 | 29.70 | +2.47 | +8.97% | 1 | 7 | 25.41% |
| GLD241231C00192000 | 2024-01-31 4:51PM EDT | 192.00 | 11.72 | 12.40 | 14.20 | 0.00 | - | - | 1 | 0.00% |
| GLD241231C00193000 | 2024-04-12 12:37PM EDT | 193.00 | 35.00 | 32.35 | 32.95 | 0.00 | - | 2 | 4 | 34.39% |
| GLD241231C00194000 | 2024-03-07 3:28PM EDT | 194.00 | 17.32 | 28.90 | 29.90 | 0.00 | - | 1 | 3 | 29.82% |
| GLD241231C00195000 | 2024-06-17 10:06AM EDT | 195.00 | 25.75 | 25.65 | 26.15 | 0.00 | - | 2 | 100 | 23.83% |
| GLD241231C00196000 | 2024-06-20 10:23AM EDT | 196.00 | 28.10 | 24.85 | 25.25 | 0.00 | - | 7 | 13 | 23.40% |
| GLD241231C00197000 | 2024-04-10 10:19AM EDT | 197.00 | 29.05 | 28.95 | 29.45 | 0.00 | - | 3 | 1 | 32.43% |
| GLD241231C00198000 | 2024-06-14 10:05AM EDT | 198.00 | 24.37 | 23.20 | 23.50 | 0.00 | - | 2 | 13 | 22.60% |
| GLD241231C00199000 | 2024-06-18 10:57AM EDT | 199.00 | 22.70 | 22.35 | 22.70 | 0.00 | - | 2 | 10 | 22.33% |
| GLD241231C00200000 | 2024-06-20 10:08AM EDT | 200.00 | 22.45 | 21.45 | 21.90 | -1.80 | -7.42% | 40 | 132 | 22.04% |
| GLD241231C00205000 | 2024-06-17 3:57PM EDT | 205.00 | 17.70 | 17.70 | 18.00 | 0.00 | - | 1 | 38 | 20.61% |
| GLD241231C00210000 | 2024-06-20 10:41AM EDT | 210.00 | 16.90 | 14.20 | 14.65 | 0.00 | - | 1 | 315 | 19.72% |
| GLD241231C00215000 | 2024-06-21 3:41PM EDT | 215.00 | 11.55 | 11.40 | 11.75 | -0.80 | -6.48% | 15 | 246 | 19.08% |
| GLD241231C00220000 | 2024-06-21 3:59PM EDT | 220.00 | 9.12 | 9.05 | 9.20 | -1.63 | -15.16% | 15 | 361 | 18.49% |
| GLD241231C00225000 | 2024-06-21 3:48PM EDT | 225.00 | 7.25 | 7.15 | 7.30 | -1.65 | -18.54% | 26 | 758 | 18.41% |
| GLD241231C00230000 | 2024-06-21 12:24PM EDT | 230.00 | 5.85 | 5.65 | 5.80 | -1.21 | -17.14% | 69 | 1,141 | 18.50% |
| GLD241231C00235000 | 2024-06-21 12:24PM EDT | 235.00 | 4.65 | 4.50 | 4.60 | -0.84 | -15.30% | 7 | 582 | 18.65% |
| GLD241231C00240000 | 2024-06-21 12:15PM EDT | 240.00 | 3.67 | 3.60 | 3.70 | -0.75 | -16.97% | 6 | 513 | 18.96% |
| GLD241231C00245000 | 2024-06-21 9:30AM EDT | 245.00 | 3.59 | 2.89 | 2.97 | -0.11 | -2.97% | 1 | 277 | 19.25% |
| GLD241231C00250000 | 2024-06-18 10:35AM EDT | 250.00 | 2.36 | 2.34 | 2.41 | 0.00 | - | 17 | 347 | 19.62% |
| GLD241231C00255000 | 2024-06-20 3:17PM EDT | 255.00 | 2.19 | 1.90 | 1.96 | -0.30 | -12.05% | 1 | 582 | 19.98% |
| GLD241231C00260000 | 2024-06-21 3:08PM EDT | 260.00 | 1.60 | 1.55 | 1.62 | -0.43 | -21.18% | 55 | 413 | 20.40% |
| GLD241231C00265000 | 2024-06-20 10:56AM EDT | 265.00 | 1.74 | 1.28 | 1.34 | 0.00 | - | 4 | 427 | 20.80% |
| GLD241231C00270000 | 2024-06-21 3:35PM EDT | 270.00 | 1.08 | 1.06 | 1.12 | -0.23 | -17.56% | 1 | 82 | 21.23% |
| GLD241231C00275000 | 2024-06-14 2:03PM EDT | 275.00 | 1.01 | 0.89 | 0.94 | 0.00 | - | 5 | 289 | 21.64% |
| GLD241231C00280000 | 2024-06-18 11:41AM EDT | 280.00 | 0.79 | 0.75 | 0.80 | 0.00 | - | 40 | 1,569 | 22.10% |
Putsfor31 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD241231P00135000 | 2024-06-21 3:10PM EDT | 135.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 61 | 783 | 23.63% |
| GLD241231P00140000 | 2024-06-21 3:34PM EDT | 140.00 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 1 | 2 | 22.66% |
| GLD241231P00150000 | 2024-06-20 10:11AM EDT | 150.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | - | 3 | 19.73% |
| GLD241231P00155000 | 2024-06-17 9:30AM EDT | 155.00 | 0.04 | 0.04 | 0.06 | 0.00 | - | 1 | 9 | 18.46% |
| GLD241231P00160000 | 2024-06-17 9:53AM EDT | 160.00 | 0.05 | 0.05 | 0.08 | 0.00 | - | 1 | 41 | 17.48% |
| GLD241231P00165000 | 2024-02-29 3:34PM EDT | 165.00 | 0.60 | 0.22 | 0.29 | 0.00 | - | 1 | 7 | 19.17% |
| GLD241231P00170000 | 2024-06-13 2:11PM EDT | 170.00 | 0.15 | 0.10 | 0.13 | 0.00 | - | 1 | 280 | 15.24% |
| GLD241231P00174000 | 2024-03-06 11:19AM EDT | 174.00 | 0.93 | 0.33 | 0.38 | 0.00 | - | 1 | 1 | 16.63% |
| GLD241231P00175000 | 2024-04-03 11:00AM EDT | 175.00 | 0.43 | 0.35 | 0.40 | 0.00 | - | 1 | 5 | 16.41% |
| GLD241231P00176000 | 2024-05-15 12:06PM EDT | 176.00 | 0.23 | 0.18 | 0.23 | 0.00 | - | 1 | 3 | 14.50% |
| GLD241231P00177000 | 2024-04-08 2:01PM EDT | 177.00 | 0.48 | 0.33 | 0.36 | 0.00 | - | 2 | 46 | 15.35% |
| GLD241231P00179000 | 2024-04-02 9:30AM EDT | 179.00 | 0.65 | 0.52 | 0.55 | 0.00 | - | 1 | 1 | 15.91% |
| GLD241231P00180000 | 2024-06-20 10:07AM EDT | 180.00 | 0.21 | 0.25 | 0.29 | 0.00 | - | 1 | 61 | 13.67% |
| GLD241231P00181000 | 2024-04-10 12:49PM EDT | 181.00 | 0.65 | 0.36 | 0.40 | 0.00 | - | 1 | 188 | 14.15% |
| GLD241231P00182000 | 2024-04-03 1:06PM EDT | 182.00 | 0.73 | 0.59 | 0.63 | 0.00 | - | 2 | 4 | 15.17% |
| GLD241231P00183000 | 2024-04-11 11:38AM EDT | 183.00 | 0.75 | 0.42 | 0.46 | 0.00 | - | 1 | 1 | 13.79% |
| GLD241231P00184000 | 2024-04-04 10:31AM EDT | 184.00 | 0.81 | 0.68 | 0.74 | 0.00 | - | 1 | 9 | 14.93% |
| GLD241231P00185000 | 2024-06-13 9:47AM EDT | 185.00 | 0.46 | 0.41 | 0.45 | 0.00 | - | 13 | 230 | 12.98% |
| GLD241231P00186000 | 2024-03-20 3:37PM EDT | 186.00 | 1.59 | 0.76 | 0.82 | 0.00 | - | 1 | 68 | 14.48% |
| GLD241231P00187000 | 2024-06-05 12:46PM EDT | 187.00 | 0.48 | 0.50 | 0.55 | 0.00 | - | 2 | 7 | 12.78% |
| GLD241231P00188000 | 2024-06-04 11:48AM EDT | 188.00 | 0.63 | 0.55 | 0.60 | 0.00 | - | 63 | 76 | 12.64% |
| GLD241231P00189000 | 2024-04-19 10:44AM EDT | 189.00 | 0.96 | 0.54 | 0.60 | 0.00 | - | 1 | 12 | 12.24% |
| GLD241231P00190000 | 2024-06-21 10:44AM EDT | 190.00 | 0.64 | 0.68 | 0.72 | -0.16 | -20.00% | 21 | 60 | 12.40% |
| GLD241231P00191000 | 2024-04-29 4:08PM EDT | 191.00 | 1.13 | 0.80 | 0.85 | 0.00 | - | 36 | 72 | 12.53% |
| GLD241231P00192000 | 2024-04-16 1:44PM EDT | 192.00 | 1.37 | 0.70 | 0.76 | 0.00 | - | 129 | 129 | 11.74% |
| GLD241231P00193000 | 2024-05-07 9:30AM EDT | 193.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 3.13% |
| GLD241231P00194000 | 2024-06-13 9:45AM EDT | 194.00 | 1.06 | 1.01 | 1.06 | 0.00 | - | 8 | 11 | 12.00% |
| GLD241231P00195000 | 2024-06-17 10:34AM EDT | 195.00 | 1.11 | 1.11 | 1.16 | 0.00 | - | 1 | 6 | 11.88% |
| GLD241231P00196000 | 2024-05-10 1:13PM EDT | 196.00 | 1.24 | 1.61 | 1.90 | 0.00 | - | 1 | 1 | 13.53% |
| GLD241231P00197000 | 2024-06-07 3:46PM EDT | 197.00 | 1.86 | 1.35 | 1.41 | 0.00 | - | 1 | 79 | 11.73% |
| GLD241231P00198000 | 2024-06-20 10:11AM EDT | 198.00 | 1.22 | 1.49 | 1.55 | 0.00 | - | 2 | 20 | 11.63% |
| GLD241231P00199000 | 2024-06-20 3:32PM EDT | 199.00 | 1.31 | 1.64 | 1.70 | 0.00 | - | 50 | 231 | 11.55% |
| GLD241231P00200000 | 2024-06-20 3:32PM EDT | 200.00 | 1.42 | 1.81 | 1.86 | 0.00 | - | 102 | 466 | 11.45% |
| GLD241231P00205000 | 2024-06-21 3:07PM EDT | 205.00 | 2.92 | 2.88 | 2.96 | +0.62 | +26.96% | 11 | 1,094 | 11.13% |
| GLD241231P00210000 | 2024-06-21 1:30PM EDT | 210.00 | 4.58 | 4.45 | 4.55 | +0.98 | +27.22% | 25 | 1,126 | 10.86% |
| GLD241231P00215000 | 2024-06-20 3:32PM EDT | 215.00 | 5.33 | 6.60 | 6.75 | 0.00 | - | 94 | 696 | 10.69% |
| GLD241231P00220000 | 2024-06-20 12:20PM EDT | 220.00 | 7.78 | 9.20 | 9.55 | 0.00 | - | 149 | 237 | 10.53% |
| GLD241231P00225000 | 2024-06-20 12:20PM EDT | 225.00 | 10.73 | 12.40 | 13.00 | 0.00 | - | 148 | 182 | 10.53% |
| GLD241231P00230000 | 2024-06-06 11:25AM EDT | 230.00 | 13.15 | 16.30 | 16.75 | 0.00 | - | 29 | 34 | 10.11% |
| GLD241231P00235000 | 2024-05-15 1:07PM EDT | 235.00 | 16.35 | 19.75 | 20.30 | 0.00 | - | - | 4 | 6.28% |
| GLD241231P00240000 | 2024-05-23 2:56PM EDT | 240.00 | 24.29 | 25.10 | 25.65 | 0.00 | - | 1 | 0 | 9.96% |
| GLD241231P00250000 | 2024-06-13 4:04PM EDT | 250.00 | 37.03 | 35.00 | 35.45 | 0.00 | - | 1 | 5 | 11.35% |
| GLD241231P00255000 | 2024-04-17 10:20AM EDT | 255.00 | 34.30 | 31.25 | 32.10 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.