SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD241007C00200000 | 2024-10-04 2:52PM EDT | 200.00 | 44.56 | 44.80 | 45.10 | -1.57 | -3.40% | 2 | 1 | 124.61% |
| GLD241007C00215000 | 2024-09-26 10:00AM EDT | 215.00 | 31.15 | 29.80 | 30.10 | 0.00 | - | - | 1 | 84.96% |
| GLD241007C00220000 | 2024-10-01 9:30AM EDT | 220.00 | 25.46 | 24.80 | 25.10 | 0.00 | - | 1 | 1 | 72.07% |
| GLD241007C00225000 | 2024-10-01 9:30AM EDT | 225.00 | 20.32 | 19.80 | 20.10 | 0.00 | - | 1 | 1 | 58.98% |
| GLD241007C00227000 | 2024-10-04 12:33PM EDT | 227.00 | 17.50 | 17.80 | 18.10 | +17.50 | - | 1 | 0 | 53.91% |
| GLD241007C00229000 | 2024-10-04 11:04AM EDT | 229.00 | 17.15 | 15.80 | 16.10 | +17.15 | - | 1 | 0 | 48.63% |
| GLD241007C00230000 | 2024-10-04 10:17AM EDT | 230.00 | 14.99 | 14.80 | 15.15 | -0.01 | -0.07% | 14 | 27 | 49.51% |
| GLD241007C00231000 | 2024-10-04 11:04AM EDT | 231.00 | 15.15 | 13.80 | 14.10 | +2.85 | +23.17% | 2 | 64 | 43.36% |
| GLD241007C00232000 | 2024-09-30 2:10PM EDT | 232.00 | 11.60 | 12.80 | 13.15 | 0.00 | - | 2 | 61 | 43.95% |
| GLD241007C00233000 | 2024-09-25 1:15PM EDT | 233.00 | 13.00 | 11.80 | 12.15 | 0.00 | - | - | 31 | 41.11% |
| GLD241007C00234000 | 2024-09-27 1:04PM EDT | 234.00 | 11.20 | 10.80 | 11.15 | 0.00 | - | 10 | 3 | 38.28% |
| GLD241007C00235000 | 2024-10-04 11:40AM EDT | 235.00 | 10.30 | 9.80 | 10.15 | -1.41 | -12.04% | 3 | 21 | 35.45% |
| GLD241007C00236000 | 2024-10-04 1:34PM EDT | 236.00 | 8.66 | 8.80 | 9.15 | -0.99 | -10.26% | 6 | 36 | 32.52% |
| GLD241007C00237000 | 2024-10-01 9:56AM EDT | 237.00 | 10.15 | 7.80 | 8.15 | 0.00 | - | 2 | 40 | 29.59% |
| GLD241007C00238000 | 2024-10-02 1:45PM EDT | 238.00 | 7.10 | 6.80 | 7.15 | 0.00 | - | 17 | 57 | 26.66% |
| GLD241007C00239000 | 2024-10-04 3:01PM EDT | 239.00 | 5.25 | 5.80 | 6.15 | -0.70 | -11.76% | 5 | 30 | 23.63% |
| GLD241007C00240000 | 2024-10-04 3:39PM EDT | 240.00 | 4.80 | 4.85 | 5.10 | -0.50 | -9.43% | 39 | 158 | 18.65% |
| GLD241007C00241000 | 2024-10-04 3:40PM EDT | 241.00 | 3.85 | 3.90 | 4.15 | -1.10 | -22.22% | 833 | 154 | 17.43% |
| GLD241007C00242000 | 2024-10-04 3:18PM EDT | 242.00 | 2.87 | 3.05 | 3.20 | -1.13 | -28.25% | 278 | 174 | 15.43% |
| GLD241007C00243000 | 2024-10-04 3:59PM EDT | 243.00 | 2.30 | 2.22 | 2.32 | -1.20 | -34.29% | 1,872 | 90 | 14.21% |
| GLD241007C00244000 | 2024-10-04 4:07PM EDT | 244.00 | 1.51 | 1.49 | 1.57 | -1.03 | -40.55% | 1,349 | 411 | 13.72% |
| GLD241007C00245000 | 2024-10-04 4:08PM EDT | 245.00 | 0.93 | 0.93 | 1.00 | -1.01 | -52.06% | 3,603 | 414 | 13.82% |
| GLD241007C00246000 | 2024-10-04 4:08PM EDT | 246.00 | 0.57 | 0.54 | 0.60 | -0.89 | -60.96% | 2,215 | 466 | 14.11% |
| GLD241007C00247000 | 2024-10-04 4:12PM EDT | 247.00 | 0.35 | 0.30 | 0.35 | -0.71 | -66.98% | 956 | 334 | 14.65% |
| GLD241007C00248000 | 2024-10-04 4:13PM EDT | 248.00 | 0.20 | 0.18 | 0.20 | -0.58 | -74.36% | 1,262 | 191 | 15.28% |
| GLD241007C00249000 | 2024-10-04 4:01PM EDT | 249.00 | 0.12 | 0.11 | 0.12 | -0.46 | -79.31% | 515 | 88 | 16.16% |
| GLD241007C00250000 | 2024-10-04 3:58PM EDT | 250.00 | 0.08 | 0.05 | 0.08 | -0.35 | -81.40% | 1,032 | 920 | 17.38% |
| GLD241007C00251000 | 2024-10-04 3:30PM EDT | 251.00 | 0.04 | 0.03 | 0.05 | -0.25 | -86.21% | 955 | 127 | 18.36% |
| GLD241007C00252000 | 2024-10-04 4:02PM EDT | 252.00 | 0.02 | 0.01 | 0.04 | -0.19 | -90.48% | 1,193 | 167 | 19.92% |
| GLD241007C00253000 | 2024-10-04 12:46PM EDT | 253.00 | 0.03 | 0.01 | 0.03 | -0.13 | -81.25% | 35 | 1,201 | 21.29% |
| GLD241007C00254000 | 2024-10-04 1:27PM EDT | 254.00 | 0.03 | 0.00 | 0.02 | -0.10 | -76.92% | 32 | 431 | 22.27% |
| GLD241007C00255000 | 2024-10-04 4:01PM EDT | 255.00 | 0.02 | 0.00 | 0.02 | -0.09 | -81.82% | 116 | 682 | 24.22% |
| GLD241007C00256000 | 2024-10-04 11:16AM EDT | 256.00 | 0.03 | 0.00 | 0.02 | -0.03 | -50.00% | 3 | 43 | 26.17% |
| GLD241007C00257000 | 2024-10-04 11:22AM EDT | 257.00 | 0.02 | 0.00 | 0.01 | -0.03 | -60.00% | 8 | 105 | 25.78% |
| GLD241007C00258000 | 2024-10-04 3:59PM EDT | 258.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 14 | 164 | 27.74% |
| GLD241007C00259000 | 2024-10-01 1:23PM EDT | 259.00 | 0.17 | 0.00 | 0.01 | 0.00 | - | 11 | 15 | 29.69% |
| GLD241007C00260000 | 2024-10-04 9:45AM EDT | 260.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 429 | 31.25% |
| GLD241007C00265000 | 2024-10-03 3:05PM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 175 | 809 | 40.63% |
| GLD241007C00270000 | 2024-09-26 3:41PM EDT | 270.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 13 | 48.44% |
| GLD241007C00275000 | 2024-10-01 1:23PM EDT | 275.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 61 | 61 | 53.13% |
| GLD241007C00280000 | 2024-10-01 2:54PM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 400 | 410 | 60.94% |
| GLD241007C00285000 | 2024-09-26 3:46PM EDT | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 2 | 68.75% |
| GLD241007C00290000 | 2024-09-23 12:16PM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 75.00% |
PutsforOctober 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD241007P00200000 | 2024-09-27 1:15PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 14 | 90.63% |
| GLD241007P00205000 | 2024-09-27 12:13PM EDT | 205.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 664 | 664 | 81.25% |
| GLD241007P00215000 | 2024-09-30 10:53AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 300 | 1,059 | 59.38% |
| GLD241007P00216000 | 2024-10-01 10:05AM EDT | 216.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | - | 14 | 57.81% |
| GLD241007P00217000 | 2024-10-01 1:15PM EDT | 217.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | - | 5 | 56.25% |
| GLD241007P00220000 | 2024-10-01 11:55AM EDT | 220.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 206 | 50.00% |
| GLD241007P00224000 | 2024-10-02 1:41PM EDT | 224.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | - | 1 | 45.31% |
| GLD241007P00225000 | 2024-10-01 12:35PM EDT | 225.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 71 | 43.75% |
| GLD241007P00229000 | 2024-10-02 11:51AM EDT | 229.00 | 0.02 | 0.00 | 0.01 | +0.02 | - | - | 100 | 35.16% |
| GLD241007P00230000 | 2024-10-03 10:25AM EDT | 230.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 260 | 346 | 33.59% |
| GLD241007P00231000 | 2024-09-30 2:26PM EDT | 231.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 14 | 45 | 31.25% |
| GLD241007P00232000 | 2024-10-01 1:11PM EDT | 232.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 44 | 29.30% |
| GLD241007P00233000 | 2024-10-03 11:50AM EDT | 233.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 101 | 118 | 27.34% |
| GLD241007P00234000 | 2024-10-04 12:33PM EDT | 234.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 11 | 32 | 25.00% |
| GLD241007P00235000 | 2024-10-04 3:49PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 90 | 23.05% |
| GLD241007P00236000 | 2024-10-04 11:03AM EDT | 236.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 74 | 40 | 21.09% |
| GLD241007P00237000 | 2024-10-04 3:52PM EDT | 237.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 421 | 42 | 18.75% |
| GLD241007P00238000 | 2024-10-04 3:07PM EDT | 238.00 | 0.02 | 0.00 | 0.02 | -0.05 | -71.43% | 414 | 2,627 | 18.36% |
| GLD241007P00239000 | 2024-10-04 3:29PM EDT | 239.00 | 0.02 | 0.01 | 0.03 | -0.08 | -80.00% | 774 | 176 | 17.19% |
| GLD241007P00240000 | 2024-10-04 4:10PM EDT | 240.00 | 0.04 | 0.02 | 0.04 | -0.15 | -78.95% | 547 | 406 | 15.43% |
| GLD241007P00241000 | 2024-10-04 4:02PM EDT | 241.00 | 0.07 | 0.06 | 0.08 | -0.16 | -69.57% | 479 | 228 | 14.94% |
| GLD241007P00242000 | 2024-10-04 4:11PM EDT | 242.00 | 0.16 | 0.13 | 0.16 | -0.22 | -57.89% | 1,197 | 711 | 14.41% |
| GLD241007P00243000 | 2024-10-04 4:06PM EDT | 243.00 | 0.30 | 0.28 | 0.32 | -0.28 | -48.28% | 638 | 298 | 14.21% |
| GLD241007P00244000 | 2024-10-04 3:57PM EDT | 244.00 | 0.57 | 0.54 | 0.59 | -0.29 | -33.72% | 870 | 574 | 14.01% |
| GLD241007P00245000 | 2024-10-04 3:52PM EDT | 245.00 | 0.97 | 0.97 | 1.00 | -0.29 | -23.02% | 700 | 1,270 | 13.82% |
| GLD241007P00246000 | 2024-10-04 4:04PM EDT | 246.00 | 1.58 | 1.47 | 1.69 | -0.22 | -12.22% | 548 | 200 | 15.45% |
| GLD241007P00247000 | 2024-10-04 3:53PM EDT | 247.00 | 2.28 | 2.27 | 2.47 | -0.07 | -2.98% | 418 | 175 | 16.75% |
| GLD241007P00248000 | 2024-10-04 12:21PM EDT | 248.00 | 3.41 | 3.10 | 3.35 | +0.41 | +13.67% | 3 | 16 | 18.58% |
| GLD241007P00249000 | 2024-10-04 4:02PM EDT | 249.00 | 4.07 | 4.00 | 4.30 | +0.37 | +10.00% | 35 | 42 | 21.09% |
| GLD241007P00250000 | 2024-10-04 3:55PM EDT | 250.00 | 5.00 | 4.90 | 5.25 | +0.30 | +6.38% | 19 | 313 | 23.19% |
| GLD241007P00251000 | 2024-10-01 12:57PM EDT | 251.00 | 5.45 | 5.85 | 6.30 | 0.00 | - | 1 | 3 | 27.78% |
| GLD241007P00252000 | 2024-10-03 12:38PM EDT | 252.00 | 6.50 | 6.85 | 7.30 | +6.50 | - | - | 24 | 30.96% |
| GLD241007P00253000 | 2024-10-04 3:00PM EDT | 253.00 | 8.60 | 7.90 | 8.25 | +0.65 | +8.18% | 4 | 29 | 32.42% |
| GLD241007P00254000 | 2024-09-27 1:04PM EDT | 254.00 | 9.55 | 8.90 | 9.25 | 0.00 | - | 1 | 1 | 35.35% |
| GLD241007P00255000 | 2024-10-02 10:38AM EDT | 255.00 | 9.66 | 9.90 | 10.25 | 0.00 | - | 1 | 0 | 38.18% |
| GLD241007P00256000 | 2024-10-03 9:40AM EDT | 256.00 | 11.45 | 10.90 | 11.25 | +11.45 | - | - | 0 | 40.97% |
| GLD241007P00257000 | 2024-10-03 9:42AM EDT | 257.00 | 12.25 | 11.90 | 12.25 | +12.25 | - | - | 0 | 43.70% |
| GLD241007P00258000 | 2024-10-03 10:00AM EDT | 258.00 | 13.70 | 12.90 | 13.25 | 0.00 | - | 1 | 0 | 46.39% |
| GLD241007P00259000 | 2024-10-04 11:30AM EDT | 259.00 | 13.55 | 13.90 | 14.25 | -0.70 | -4.91% | 1 | 0 | 49.02% |
| GLD241007P00260000 | 2024-10-04 11:30AM EDT | 260.00 | 14.55 | 14.90 | 15.25 | 0.00 | - | 2 | 0 | 51.66% |
| GLD241007P00265000 | 2024-10-03 10:00AM EDT | 265.00 | 20.70 | 19.90 | 20.25 | 0.00 | - | 1 | 0 | 51.95% |
© 2024 Yahoo. All rights reserved.