SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240731C00195000 | 2024-07-25 10:32AM EDT | 195.00 | 23.57 | 25.55 | 25.80 | 0.00 | - | - | - | 56.84% |
| GLD240731C00200000 | 2024-07-24 9:34AM EDT | 200.00 | 23.80 | 20.55 | 20.80 | 0.00 | - | 10 | 10 | 46.88% |
| GLD240731C00202000 | 2024-07-25 12:23PM EDT | 202.00 | 16.60 | 18.55 | 18.80 | 0.00 | - | 3 | 7 | 42.97% |
| GLD240731C00205000 | 2024-07-25 9:31AM EDT | 205.00 | 14.26 | 15.55 | 15.80 | 0.00 | - | - | - | 37.01% |
| GLD240731C00206000 | 2024-07-23 11:06AM EDT | 206.00 | 16.44 | 14.55 | 14.80 | 0.00 | - | - | 1 | 34.96% |
| GLD240731C00209000 | 2024-07-26 3:42PM EDT | 209.00 | 11.58 | 11.55 | 11.80 | -1.59 | -12.07% | 1 | 6 | 28.96% |
| GLD240731C00210000 | 2024-07-26 11:09AM EDT | 210.00 | 10.50 | 10.55 | 10.80 | -4.31 | -29.10% | 10 | 8 | 26.91% |
| GLD240731C00212000 | 2024-07-26 9:30AM EDT | 212.00 | 8.35 | 8.55 | 8.85 | +1.38 | +19.80% | 6 | 5 | 24.17% |
| GLD240731C00213000 | 2024-07-26 10:10AM EDT | 213.00 | 7.80 | 7.60 | 7.85 | +1.70 | +27.87% | - | - | 21.97% |
| GLD240731C00214000 | 2024-07-26 1:48PM EDT | 214.00 | 6.52 | 6.60 | 6.85 | +1.98 | +43.61% | 7 | 216 | 19.78% |
| GLD240731C00215000 | 2024-07-26 3:34PM EDT | 215.00 | 5.60 | 5.70 | 5.90 | +1.45 | +34.94% | 59 | 551 | 18.56% |
| GLD240731C00216000 | 2024-07-26 3:21PM EDT | 216.00 | 4.74 | 4.70 | 5.00 | +1.74 | +58.00% | 16 | 18 | 17.87% |
| GLD240731C00217000 | 2024-07-26 12:42PM EDT | 217.00 | 4.15 | 3.90 | 4.05 | +1.59 | +62.11% | 206 | 147 | 15.97% |
| GLD240731C00218000 | 2024-07-26 3:58PM EDT | 218.00 | 3.20 | 3.05 | 3.25 | +1.13 | +54.59% | 82 | 176 | 15.65% |
| GLD240731C00219000 | 2024-07-26 3:31PM EDT | 219.00 | 2.35 | 2.35 | 2.51 | +0.84 | +55.63% | 130 | 307 | 15.21% |
| GLD240731C00220000 | 2024-07-26 4:02PM EDT | 220.00 | 1.84 | 1.76 | 1.81 | +0.66 | +55.93% | 765 | 1,226 | 14.33% |
| GLD240731C00221000 | 2024-07-26 4:14PM EDT | 221.00 | 1.25 | 1.25 | 1.29 | +0.40 | +47.06% | 840 | 990 | 14.23% |
| GLD240731C00222000 | 2024-07-26 3:59PM EDT | 222.00 | 0.89 | 0.84 | 0.88 | +0.29 | +48.33% | 876 | 1,229 | 14.16% |
| GLD240731C00223000 | 2024-07-26 4:09PM EDT | 223.00 | 0.57 | 0.54 | 0.57 | +0.15 | +35.71% | 1,906 | 1,410 | 14.09% |
| GLD240731C00224000 | 2024-07-26 4:13PM EDT | 224.00 | 0.35 | 0.33 | 0.35 | +0.07 | +25.00% | 519 | 850 | 14.01% |
| GLD240731C00225000 | 2024-07-26 4:11PM EDT | 225.00 | 0.19 | 0.19 | 0.21 | -0.01 | -5.00% | 597 | 3,232 | 14.06% |
| GLD240731C00226000 | 2024-07-26 2:57PM EDT | 226.00 | 0.11 | 0.10 | 0.12 | 0.00 | - | 407 | 420 | 14.11% |
| GLD240731C00227000 | 2024-07-26 1:04PM EDT | 227.00 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 278 | 997 | 14.36% |
| GLD240731C00228000 | 2024-07-26 3:02PM EDT | 228.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 36 | 2,637 | 14.65% |
| GLD240731C00229000 | 2024-07-26 3:39PM EDT | 229.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 55 | 1,845 | 15.43% |
| GLD240731C00230000 | 2024-07-26 3:49PM EDT | 230.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 432 | 7,499 | 16.02% |
| GLD240731C00231000 | 2024-07-26 3:05PM EDT | 231.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 533 | 135 | 17.58% |
| GLD240731C00232000 | 2024-07-26 10:59AM EDT | 232.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 104 | 244 | 18.95% |
| GLD240731C00233000 | 2024-07-26 10:38AM EDT | 233.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 31 | 2,278 | 18.75% |
| GLD240731C00234000 | 2024-07-26 2:30PM EDT | 234.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 668 | 19.92% |
| GLD240731C00235000 | 2024-07-25 9:58AM EDT | 235.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 90 | 154 | 21.09% |
| GLD240731C00236000 | 2024-07-25 11:50AM EDT | 236.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 64 | 200 | 22.66% |
| GLD240731C00237000 | 2024-07-24 11:52AM EDT | 237.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 144 | 23.83% |
| GLD240731C00238000 | 2024-07-25 9:30AM EDT | 238.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 385 | 25.00% |
| GLD240731C00239000 | 2024-07-22 9:35AM EDT | 239.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 120 | 452 | 26.17% |
| GLD240731C00240000 | 2024-07-19 3:58PM EDT | 240.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 29 | 59 | 27.34% |
| GLD240731C00245000 | 2024-07-24 3:12PM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 16 | 33.59% |
| GLD240731C00250000 | 2024-07-17 12:26PM EDT | 250.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | - | 8 | 39.06% |
| GLD240731C00255000 | 2024-07-16 10:56AM EDT | 255.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 8 | 44.53% |
| GLD240731C00260000 | 2024-07-18 12:18PM EDT | 260.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 20 | 45 | 50.00% |
| GLD240731C00270000 | 2024-07-16 10:53AM EDT | 270.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 10 | 56.25% |
PutsforJuly 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240731P00185000 | 2024-07-25 10:28AM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 303 | 50.00% |
| GLD240731P00195000 | 2024-07-19 11:50AM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 39.06% |
| GLD240731P00200000 | 2024-07-25 2:20PM EDT | 200.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 64 | 32.03% |
| GLD240731P00202000 | 2024-07-25 3:12PM EDT | 202.00 | 0.01 | - | - | 0.00 | - | - | - | 0.00% |
| GLD240731P00205000 | 2024-07-25 10:48AM EDT | 205.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 24.22% |
| GLD240731P00206000 | 2024-07-26 9:57AM EDT | 206.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 21 | 108 | 23.05% |
| GLD240731P00207000 | 2024-07-25 10:51AM EDT | 207.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 3 | 84 | 21.49% |
| GLD240731P00208000 | 2024-07-26 3:05PM EDT | 208.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 315 | 50 | 20.31% |
| GLD240731P00209000 | 2024-07-26 12:18PM EDT | 209.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 3 | 25 | 20.31% |
| GLD240731P00210000 | 2024-07-26 12:20PM EDT | 210.00 | 0.02 | 0.01 | 0.02 | -0.10 | -83.33% | 10 | 440 | 18.75% |
| GLD240731P00211000 | 2024-07-26 3:39PM EDT | 211.00 | 0.02 | 0.02 | 0.03 | -0.16 | -88.89% | 56 | 85 | 18.16% |
| GLD240731P00212000 | 2024-07-26 9:39AM EDT | 212.00 | 0.04 | 0.02 | 0.03 | -0.15 | -78.95% | 126 | 488 | 16.60% |
| GLD240731P00213000 | 2024-07-26 1:54PM EDT | 213.00 | 0.05 | 0.03 | 0.05 | -0.22 | -81.48% | 357 | 560 | 16.11% |
| GLD240731P00214000 | 2024-07-26 3:29PM EDT | 214.00 | 0.07 | 0.05 | 0.07 | -0.32 | -82.05% | 874 | 528 | 15.28% |
| GLD240731P00215000 | 2024-07-26 3:23PM EDT | 215.00 | 0.10 | 0.09 | 0.11 | -0.48 | -82.76% | 202 | 1,367 | 14.75% |
| GLD240731P00216000 | 2024-07-26 3:53PM EDT | 216.00 | 0.16 | 0.16 | 0.19 | -0.69 | -81.18% | 695 | 197 | 14.55% |
| GLD240731P00217000 | 2024-07-26 4:11PM EDT | 217.00 | 0.30 | 0.29 | 0.30 | -0.83 | -73.45% | 1,183 | 430 | 14.14% |
| GLD240731P00218000 | 2024-07-26 4:14PM EDT | 218.00 | 0.46 | 0.46 | 0.49 | -1.04 | -69.33% | 774 | 721 | 14.04% |
| GLD240731P00219000 | 2024-07-26 4:14PM EDT | 219.00 | 0.75 | 0.74 | 0.76 | -1.27 | -62.87% | 1,431 | 3,212 | 13.93% |
| GLD240731P00220000 | 2024-07-26 4:10PM EDT | 220.00 | 1.06 | 1.09 | 1.13 | -1.55 | -59.39% | 519 | 1,111 | 13.83% |
| GLD240731P00221000 | 2024-07-26 4:14PM EDT | 221.00 | 1.59 | 1.57 | 1.61 | -1.81 | -53.24% | 432 | 533 | 13.75% |
| GLD240731P00222000 | 2024-07-26 2:07PM EDT | 222.00 | 2.23 | 2.08 | 2.25 | -1.79 | -44.53% | 271 | 2,046 | 14.16% |
| GLD240731P00223000 | 2024-07-26 3:45PM EDT | 223.00 | 2.95 | 2.78 | 2.95 | -1.93 | -39.55% | 185 | 484 | 14.21% |
| GLD240731P00224000 | 2024-07-26 10:14AM EDT | 224.00 | 3.84 | 3.55 | 3.75 | -1.89 | -32.98% | 28 | 746 | 14.45% |
| GLD240731P00225000 | 2024-07-26 12:22PM EDT | 225.00 | 4.40 | 4.45 | 4.65 | -2.25 | -33.83% | 16 | 412 | 15.38% |
| GLD240731P00226000 | 2024-07-25 10:33AM EDT | 226.00 | 7.60 | 5.35 | 5.60 | 0.00 | - | 6 | 23 | 16.70% |
| GLD240731P00227000 | 2024-07-26 1:15PM EDT | 227.00 | 6.50 | 6.25 | 6.60 | -2.62 | -28.73% | 12 | 76 | 18.85% |
| GLD240731P00228000 | 2024-07-26 1:29PM EDT | 228.00 | 7.80 | 7.25 | 7.60 | -2.01 | -20.49% | 17 | 30 | 20.95% |
| GLD240731P00229000 | 2024-07-26 12:48PM EDT | 229.00 | 8.00 | 8.25 | 8.55 | -3.05 | -27.60% | 6 | 19 | 21.68% |
| GLD240731P00230000 | 2024-07-25 2:24PM EDT | 230.00 | 12.07 | 9.25 | 9.55 | 0.00 | - | 322 | 4 | 23.63% |
| GLD240731P00231000 | 2024-07-25 9:30AM EDT | 231.00 | 11.92 | 10.25 | 10.55 | 0.00 | - | 1 | 0 | 25.49% |
| GLD240731P00232000 | 2024-07-19 10:05AM EDT | 232.00 | 10.25 | 11.25 | 11.55 | 0.00 | - | 4 | 0 | 27.34% |
| GLD240731P00233000 | 2024-07-19 1:55PM EDT | 233.00 | 11.10 | 12.25 | 12.55 | 0.00 | - | 22 | 0 | 29.15% |
| GLD240731P00234000 | 2024-07-22 9:40AM EDT | 234.00 | 12.30 | 13.25 | 13.55 | 0.00 | - | 10 | 0 | 30.96% |
| GLD240731P00235000 | 2024-07-19 1:23PM EDT | 235.00 | 13.20 | 14.25 | 14.55 | 0.00 | - | 5 | 0 | 32.72% |
| GLD240731P00236000 | 2024-07-18 3:18PM EDT | 236.00 | 10.25 | 15.25 | 15.55 | 0.00 | - | 21 | 0 | 34.42% |
| GLD240731P00237000 | 2024-07-18 3:07PM EDT | 237.00 | 10.90 | 16.25 | 16.55 | 0.00 | - | 16 | 0 | 36.13% |
| GLD240731P00238000 | 2024-07-18 2:20PM EDT | 238.00 | 11.25 | 17.25 | 17.55 | 0.00 | - | 18 | 0 | 37.79% |
| GLD240731P00239000 | 2024-07-18 12:30PM EDT | 239.00 | 11.55 | 18.25 | 18.55 | 0.00 | - | 23 | 0 | 39.50% |
| GLD240731P00240000 | 2024-07-18 11:53AM EDT | 240.00 | 12.35 | 19.25 | 19.55 | 0.00 | - | 54 | 0 | 41.11% |
© 2024 Yahoo. All rights reserved.