SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD260618C00110000 | 2024-05-03 1:47PM EDT | 110.00 | 112.40 | 111.90 | 116.50 | 0.00 | - | 1 | 7 | 52.40% |
| GLD260618C00115000 | 2024-05-09 10:16AM EDT | 115.00 | 109.41 | 107.40 | 112.00 | 0.00 | - | 1 | 1 | 50.59% |
| GLD260618C00120000 | 2024-05-30 2:17PM EDT | 120.00 | 106.42 | 102.90 | 107.50 | 0.00 | - | 1 | 14 | 48.82% |
| GLD260618C00140000 | 2024-05-13 9:30AM EDT | 140.00 | 88.79 | 85.00 | 89.50 | 0.00 | - | 2 | 14 | 42.07% |
| GLD260618C00150000 | 2024-05-17 3:03PM EDT | 150.00 | 86.25 | 76.15 | 81.00 | 0.00 | - | 2 | 2 | 39.47% |
| GLD260618C00155000 | 2024-05-24 3:57PM EDT | 155.00 | 75.30 | 71.80 | 76.50 | 0.00 | - | 2 | 2 | 37.85% |
| GLD260618C00160000 | 2024-05-31 3:12PM EDT | 160.00 | 69.92 | 67.45 | 72.00 | -2.13 | -2.96% | 21 | 2 | 36.26% |
| GLD260618C00170000 | 2024-05-24 11:52AM EDT | 170.00 | 62.17 | 58.95 | 63.50 | 0.00 | - | 2 | 2 | 33.62% |
| GLD260618C00175000 | 2024-05-24 12:05PM EDT | 175.00 | 56.01 | 54.80 | 59.50 | 0.00 | - | 3 | 3 | 32.53% |
| GLD260618C00180000 | 2024-05-24 1:58PM EDT | 180.00 | 54.00 | 50.75 | 55.50 | 0.00 | - | 3 | 54 | 31.40% |
| GLD260618C00185000 | 2024-05-20 10:02AM EDT | 185.00 | 56.97 | 46.75 | 51.50 | 0.00 | - | 1 | 2 | 30.25% |
| GLD260618C00190000 | 2024-05-24 2:24PM EDT | 190.00 | 46.69 | 43.85 | 47.50 | 0.00 | - | 13 | 14 | 29.05% |
| GLD260618C00195000 | 2024-04-29 11:47AM EDT | 195.00 | 43.49 | 40.40 | 45.00 | 0.00 | - | - | 1 | 29.16% |
| GLD260618C00200000 | 2024-05-29 11:37AM EDT | 200.00 | 38.98 | 37.20 | 40.50 | 0.00 | - | 5 | 17 | 27.40% |
| GLD260618C00205000 | 2024-05-23 1:37PM EDT | 205.00 | 36.10 | 32.25 | 37.00 | 0.00 | - | 4 | 15 | 26.48% |
| GLD260618C00210000 | 2024-05-30 10:49AM EDT | 210.00 | 33.80 | 29.05 | 34.00 | 0.00 | - | 2 | 40 | 25.91% |
| GLD260618C00215000 | 2024-05-20 1:17PM EDT | 215.00 | 38.50 | 26.10 | 31.00 | 0.00 | - | 17 | 51 | 25.24% |
| GLD260618C00220000 | 2024-05-28 3:43PM EDT | 220.00 | 28.68 | 24.20 | 28.00 | 0.00 | - | 1 | 86 | 24.50% |
| GLD260618C00225000 | 2024-05-29 11:34AM EDT | 225.00 | 24.42 | 22.60 | 25.90 | 0.00 | - | 1 | 67 | 24.39% |
| GLD260618C00230000 | 2024-05-29 12:17PM EDT | 230.00 | 22.90 | 20.00 | 23.50 | 0.00 | - | 16 | 59 | 23.94% |
| GLD260618C00235000 | 2024-05-24 9:59AM EDT | 235.00 | 20.79 | 16.65 | 21.50 | 0.00 | - | 5 | 26 | 23.73% |
| GLD260618C00240000 | 2024-05-31 11:32AM EDT | 240.00 | 18.16 | 15.00 | 19.85 | -0.60 | -3.20% | 1 | 10 | 23.70% |
| GLD260618C00245000 | 2024-05-06 3:02PM EDT | 245.00 | 16.93 | 13.50 | 18.30 | 0.00 | - | 1 | 5 | 23.66% |
| GLD260618C00250000 | 2024-05-28 10:00AM EDT | 250.00 | 16.30 | 12.00 | 16.90 | 0.00 | - | 15 | 46 | 23.67% |
| GLD260618C00255000 | 2024-05-17 2:24PM EDT | 255.00 | 16.60 | 11.00 | 15.65 | 0.00 | - | 4 | 261 | 23.71% |
| GLD260618C00260000 | 2024-05-31 10:35AM EDT | 260.00 | 13.60 | 10.00 | 14.60 | -0.60 | -4.23% | 50 | 121 | 23.86% |
| GLD260618C00265000 | 2024-05-20 3:59PM EDT | 265.00 | 16.80 | 9.00 | 13.65 | 0.00 | - | 5 | 10 | 24.02% |
| GLD260618C00270000 | 2024-05-31 1:26PM EDT | 270.00 | 10.90 | 8.00 | 12.80 | -1.43 | -11.60% | 1 | 7 | 24.21% |
| GLD260618C00275000 | 2024-05-29 3:23PM EDT | 275.00 | 10.75 | 7.50 | 12.00 | 0.00 | - | 1 | 114 | 24.38% |
| GLD260618C00280000 | 2024-04-24 10:25AM EDT | 280.00 | 10.00 | 7.00 | 11.65 | 0.00 | - | 15 | 35 | 24.93% |
| GLD260618C00285000 | 2024-05-30 9:35AM EDT | 285.00 | 9.50 | 6.00 | 10.70 | 0.00 | - | 1 | 12 | 24.85% |
| GLD260618C00295000 | 2024-05-16 2:20PM EDT | 295.00 | 9.01 | 5.00 | 9.60 | 0.00 | - | 2 | 2 | 25.32% |
| GLD260618C00300000 | 2024-05-22 1:15PM EDT | 300.00 | 8.80 | 5.95 | 9.10 | 0.00 | - | 2 | 58 | 25.53% |
| GLD260618C00305000 | 2024-05-20 9:44AM EDT | 305.00 | 8.39 | 4.00 | 8.70 | 0.00 | - | 1 | 23 | 25.82% |
| GLD260618C00310000 | 2024-04-15 9:31AM EDT | 310.00 | 7.60 | 4.70 | 9.50 | 0.00 | - | 20 | 21 | 27.38% |
| GLD260618C00315000 | 2024-05-16 2:19PM EDT | 315.00 | 6.70 | 3.50 | 7.85 | 0.00 | - | - | 3 | 26.24% |
| GLD260618C00325000 | 2024-05-31 1:21PM EDT | 325.00 | 5.55 | 2.50 | 7.20 | +0.35 | +6.73% | 5 | 81 | 26.75% |
PutsforJune 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD260618P00110000 | 2024-05-23 9:30AM EDT | 110.00 | 0.78 | 0.04 | 3.30 | 0.00 | - | - | 2 | 35.46% |
| GLD260618P00115000 | 2024-05-20 9:38AM EDT | 115.00 | 0.41 | 0.00 | 3.50 | 0.00 | - | - | 1 | 34.03% |
| GLD260618P00120000 | 2024-05-20 9:38AM EDT | 120.00 | 0.44 | 0.00 | 3.75 | 0.00 | - | - | 1 | 32.74% |
| GLD260618P00130000 | 2024-05-16 2:11PM EDT | 130.00 | 0.13 | 0.00 | 4.60 | 0.00 | - | - | 1 | 30.91% |
| GLD260618P00135000 | 2024-05-16 2:07PM EDT | 135.00 | 0.53 | 0.00 | 5.00 | 0.00 | - | - | 1 | 29.88% |
| GLD260618P00170000 | 2024-05-21 10:08AM EDT | 170.00 | 0.01 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 18.34% |
| GLD260618P00175000 | 2024-04-09 3:47PM EDT | 175.00 | 2.00 | 0.00 | 5.00 | 0.00 | - | - | 1 | 16.82% |
| GLD260618P00180000 | 2024-05-07 2:54PM EDT | 180.00 | 2.78 | 2.24 | 4.00 | 0.00 | - | 1 | 3 | 14.02% |
| GLD260618P00185000 | 2024-05-24 9:53AM EDT | 185.00 | 3.17 | 0.62 | 5.50 | 0.00 | - | 2 | 2 | 14.41% |
| GLD260618P00190000 | 2024-05-22 3:37PM EDT | 190.00 | 4.11 | 1.50 | 6.00 | 0.00 | - | 1 | 14 | 13.43% |
| GLD260618P00195000 | 2024-05-06 12:24PM EDT | 195.00 | 6.17 | 2.50 | 7.35 | 0.00 | - | - | 1 | 13.21% |
| GLD260618P00200000 | 2024-05-10 9:30AM EDT | 200.00 | 6.20 | 3.55 | 8.50 | 0.00 | - | 1 | 4 | 12.63% |
| GLD260618P00205000 | 2024-05-17 11:42AM EDT | 205.00 | 6.40 | 5.00 | 8.75 | 0.00 | - | 5 | 5 | 11.09% |
| GLD260618P00210000 | 2024-05-21 3:38PM EDT | 210.00 | 7.75 | 6.60 | 11.50 | 0.00 | - | 10 | 12 | 11.56% |
| GLD260618P00215000 | 2024-05-23 9:45AM EDT | 215.00 | 10.67 | 8.60 | 13.50 | 0.00 | - | 2 | 4 | 11.15% |
| GLD260618P00220000 | 2024-05-23 11:24AM EDT | 220.00 | 12.75 | 11.00 | 15.50 | 0.00 | - | 3 | 18 | 10.51% |
| GLD260618P00225000 | 2024-05-31 1:56PM EDT | 225.00 | 16.15 | 13.65 | 18.50 | +2.95 | +22.35% | 1 | 11 | 10.45% |
| GLD260618P00230000 | 2024-05-24 9:53AM EDT | 230.00 | 18.50 | 16.70 | 21.50 | 0.00 | - | 1 | 4 | 10.14% |
| GLD260618P00240000 | 2024-04-24 3:56PM EDT | 240.00 | 26.85 | 23.55 | 28.50 | 0.00 | - | 1 | 2 | 9.63% |
| GLD260618P00245000 | 2024-04-11 2:44PM EDT | 245.00 | 28.45 | 25.95 | 30.50 | 0.00 | - | - | 2 | 6.59% |
| GLD260618P00250000 | 2024-05-21 2:02PM EDT | 250.00 | 28.20 | 32.45 | 37.00 | 0.00 | - | 24 | 24 | 9.75% |
| GLD260618P00265000 | 2024-05-06 12:53PM EDT | 265.00 | 50.01 | 47.10 | 52.00 | 0.00 | - | - | 0 | 12.15% |
| GLD260618P00300000 | 2024-04-12 9:36AM EDT | 300.00 | 77.00 | 78.80 | 83.50 | 0.00 | - | 2 | 0 | 0.00% |
| GLD260618P00320000 | 2024-05-17 2:23PM EDT | 320.00 | 96.64 | 102.10 | 107.00 | 0.00 | - | 1 | 1 | 19.15% |
© 2024 Yahoo. All rights reserved.