SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD241011C00170000 | 2024-10-03 9:34AM EDT | 170.00 | 75.05 | 74.75 | 75.40 | 0.00 | - | 1 | 3 | 117.19% |
| GLD241011C00180000 | 2024-09-18 1:12PM EDT | 180.00 | 58.41 | 64.80 | 65.40 | 0.00 | - | - | 1 | 104.10% |
| GLD241011C00190000 | 2024-09-20 11:05AM EDT | 190.00 | 52.29 | 54.80 | 55.40 | 0.00 | - | 2 | 2 | 87.70% |
| GLD241011C00195000 | 2024-10-01 9:34AM EDT | 195.00 | 51.35 | 49.80 | 50.40 | 0.00 | - | 4 | 1 | 79.69% |
| GLD241011C00200000 | 2024-09-30 3:17PM EDT | 200.00 | 43.23 | 44.80 | 45.40 | 0.00 | - | 1 | 13 | 71.88% |
| GLD241011C00202500 | 2024-09-18 1:59PM EDT | 202.50 | 35.45 | 42.30 | 42.95 | 0.00 | - | - | 1 | 70.31% |
| GLD241011C00205000 | 2024-10-01 12:32PM EDT | 205.00 | 41.80 | 39.80 | 40.40 | 0.00 | - | 1 | 2 | 64.26% |
| GLD241011C00207500 | 2024-09-04 1:33PM EDT | 207.50 | 24.25 | 37.30 | 37.95 | 0.00 | - | - | 5 | 62.40% |
| GLD241011C00210000 | 2024-09-06 10:06AM EDT | 210.00 | 22.48 | 34.80 | 35.45 | 0.00 | - | 1 | 24 | 58.50% |
| GLD241011C00212500 | 2024-10-03 3:59PM EDT | 212.50 | 33.33 | 32.30 | 32.95 | 0.00 | - | 1 | 13 | 54.69% |
| GLD241011C00215000 | 2024-10-04 10:52AM EDT | 215.00 | 30.80 | 29.80 | 30.45 | -0.65 | -2.07% | 1 | 24 | 50.78% |
| GLD241011C00217500 | 2024-10-04 2:29PM EDT | 217.50 | 27.14 | 27.30 | 27.95 | +1.54 | +6.02% | 1 | 0 | 59.52% |
| GLD241011C00220000 | 2024-09-16 12:08PM EDT | 220.00 | 19.46 | 24.85 | 25.40 | 0.00 | - | 5 | 107 | 53.56% |
| GLD241011C00222500 | 2024-10-03 1:38PM EDT | 222.50 | 23.40 | 22.30 | 22.95 | 0.00 | - | 2 | 38 | 50.34% |
| GLD241011C00225000 | 2024-10-04 3:44PM EDT | 225.00 | 19.97 | 19.85 | 20.45 | -1.48 | -6.90% | 1 | 91 | 45.75% |
| GLD241011C00227500 | 2024-10-02 1:54PM EDT | 227.50 | 17.81 | 17.30 | 18.00 | 0.00 | - | 1 | 53 | 42.19% |
| GLD241011C00229000 | 2024-10-02 1:03PM EDT | 229.00 | 16.17 | 15.80 | 16.50 | 0.00 | - | 2 | 3 | 39.33% |
| GLD241011C00230000 | 2024-10-04 3:24PM EDT | 230.00 | 14.94 | 14.85 | 15.45 | -1.22 | -7.55% | 18 | 92 | 36.43% |
| GLD241011C00231000 | 2024-10-04 9:40AM EDT | 231.00 | 14.05 | 13.85 | 14.50 | -0.30 | -2.09% | 15 | 54 | 35.50% |
| GLD241011C00232500 | 2024-10-04 3:24PM EDT | 232.50 | 12.45 | 12.35 | 13.00 | +0.02 | +0.16% | 3 | 141 | 32.57% |
| GLD241011C00234000 | 2024-10-02 10:53AM EDT | 234.00 | 11.60 | 10.85 | 11.55 | 0.00 | - | 1 | 47 | 30.45% |
| GLD241011C00235000 | 2024-10-04 1:41PM EDT | 235.00 | 10.28 | 9.95 | 10.40 | -0.59 | -5.43% | 54 | 294 | 25.93% |
| GLD241011C00236000 | 2024-10-04 3:01PM EDT | 236.00 | 8.62 | 8.95 | 9.60 | -0.88 | -9.26% | 146 | 8 | 27.10% |
| GLD241011C00237500 | 2024-10-04 12:38PM EDT | 237.50 | 7.19 | 7.50 | 8.15 | -1.46 | -16.88% | 11 | 492 | 24.59% |
| GLD241011C00239000 | 2024-10-04 10:22AM EDT | 239.00 | 6.50 | 6.40 | 6.55 | -0.75 | -10.34% | 89 | 173 | 20.00% |
| GLD241011C00240000 | 2024-10-04 3:59PM EDT | 240.00 | 5.64 | 5.55 | 5.70 | -0.74 | -11.60% | 124 | 770 | 19.53% |
| GLD241011C00241000 | 2024-10-04 3:56PM EDT | 241.00 | 4.85 | 4.75 | 4.85 | -0.80 | -14.16% | 188 | 71 | 18.68% |
| GLD241011C00242000 | 2024-10-04 3:53PM EDT | 242.00 | 4.11 | 3.95 | 4.10 | -0.77 | -15.78% | 533 | 1,419 | 18.42% |
| GLD241011C00242500 | 2024-10-04 3:37PM EDT | 242.50 | 3.55 | 3.60 | 3.75 | -1.16 | -24.63% | 222 | 395 | 18.34% |
| GLD241011C00243000 | 2024-10-04 3:46PM EDT | 243.00 | 3.20 | 3.30 | 3.40 | -0.95 | -22.89% | 456 | 248 | 18.12% |
| GLD241011C00244000 | 2024-10-04 4:07PM EDT | 244.00 | 2.70 | 2.68 | 2.75 | -0.80 | -22.86% | 1,106 | 515 | 17.70% |
| GLD241011C00245000 | 2024-10-04 3:59PM EDT | 245.00 | 2.22 | 2.15 | 2.21 | -0.70 | -23.97% | 1,054 | 731 | 17.63% |
| GLD241011C00246000 | 2024-10-04 4:09PM EDT | 246.00 | 1.71 | 1.69 | 1.76 | -0.69 | -28.75% | 1,311 | 1,358 | 17.71% |
| GLD241011C00247000 | 2024-10-04 4:01PM EDT | 247.00 | 1.39 | 1.32 | 1.38 | -0.63 | -31.19% | 208 | 362 | 17.80% |
| GLD241011C00247500 | 2024-10-04 4:10PM EDT | 247.50 | 1.15 | 1.16 | 1.22 | -0.80 | -41.03% | 147 | 828 | 17.88% |
| GLD241011C00248000 | 2024-10-04 3:57PM EDT | 248.00 | 1.05 | 1.02 | 1.07 | -0.59 | -35.98% | 322 | 240 | 17.92% |
| GLD241011C00249000 | 2024-10-04 3:59PM EDT | 249.00 | 0.83 | 0.77 | 0.82 | -0.52 | -38.52% | 290 | 185 | 18.08% |
| GLD241011C00250000 | 2024-10-04 4:10PM EDT | 250.00 | 0.60 | 0.59 | 0.63 | -0.48 | -44.44% | 12,978 | 21,276 | 18.34% |
| GLD241011C00251000 | 2024-10-04 3:27PM EDT | 251.00 | 0.46 | 0.45 | 0.48 | -0.38 | -45.24% | 256 | 2,248 | 18.60% |
| GLD241011C00252000 | 2024-10-04 3:51PM EDT | 252.00 | 0.34 | 0.33 | 0.37 | -0.38 | -52.78% | 156 | 686 | 18.99% |
| GLD241011C00252500 | 2024-10-04 3:58PM EDT | 252.50 | 0.32 | 0.28 | 0.32 | -0.30 | -48.39% | 1,169 | 3,208 | 19.09% |
| GLD241011C00253000 | 2024-10-04 3:51PM EDT | 253.00 | 0.27 | 0.25 | 0.29 | -0.19 | -41.30% | 1,541 | 278 | 19.46% |
| GLD241011C00254000 | 2024-10-04 1:33PM EDT | 254.00 | 0.23 | 0.19 | 0.22 | -0.19 | -45.24% | 13 | 600 | 19.78% |
| GLD241011C00255000 | 2024-10-04 3:59PM EDT | 255.00 | 0.16 | 0.14 | 0.16 | -0.21 | -56.76% | 602 | 2,011 | 19.92% |
| GLD241011C00256000 | 2024-10-04 3:41PM EDT | 256.00 | 0.13 | 0.11 | 0.14 | -0.15 | -53.57% | 56 | 603 | 20.85% |
| GLD241011C00257000 | 2024-10-04 12:35PM EDT | 257.00 | 0.13 | 0.08 | 0.11 | -0.14 | -51.85% | 10,120 | 20,114 | 21.29% |
| GLD241011C00257500 | 2024-10-04 11:00AM EDT | 257.50 | 0.15 | 0.07 | 0.10 | -0.09 | -37.50% | 1 | 572 | 21.58% |
| GLD241011C00258000 | 2024-10-04 4:06PM EDT | 258.00 | 0.08 | 0.07 | 0.09 | -0.11 | -57.89% | 3,224 | 736 | 21.88% |
| GLD241011C00259000 | 2024-10-04 11:14AM EDT | 259.00 | 0.14 | 0.04 | 0.08 | -0.01 | -6.67% | 3 | 41 | 22.75% |
| GLD241011C00260000 | 2024-10-04 3:41PM EDT | 260.00 | 0.04 | 0.04 | 0.05 | -0.08 | -66.67% | 982 | 1,955 | 22.27% |
| GLD241011C00262500 | 2024-10-04 3:55PM EDT | 262.50 | 0.03 | 0.02 | 0.05 | -0.03 | -50.00% | 337 | 1,253 | 25.39% |
| GLD241011C00265000 | 2024-10-04 9:58AM EDT | 265.00 | 0.04 | 0.02 | 0.03 | -0.02 | -33.33% | 5 | 555 | 26.37% |
| GLD241011C00267500 | 2024-10-04 3:49PM EDT | 267.50 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 578 | 52 | 29.10% |
| GLD241011C00270000 | 2024-10-04 3:39PM EDT | 270.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 13 | 3,777 | 30.47% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD241011P00185000 | 2024-09-25 2:28PM EDT | 185.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 8 | 70.31% |
| GLD241011P00190000 | 2024-10-01 10:44AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7 | 64.06% |
| GLD241011P00195000 | 2024-09-27 11:58AM EDT | 195.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 120 | 123 | 57.81% |
| GLD241011P00200000 | 2024-09-25 2:48PM EDT | 200.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 45 | 52 | 51.56% |
| GLD241011P00205000 | 2024-09-27 12:38PM EDT | 205.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 14 | 49.22% |
| GLD241011P00207500 | 2024-10-03 2:57PM EDT | 207.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 212 | 46.09% |
| GLD241011P00210000 | 2024-10-03 9:30AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 190 | 42.97% |
| GLD241011P00212500 | 2024-09-26 11:46AM EDT | 212.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 324 | 39.84% |
| GLD241011P00215000 | 2024-10-04 11:19AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 67 | 436 | 37.11% |
| GLD241011P00217500 | 2024-10-03 10:02AM EDT | 217.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 20 | 3,147 | 34.38% |
| GLD241011P00220000 | 2024-10-04 11:39AM EDT | 220.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 24 | 1,680 | 33.59% |
| GLD241011P00222500 | 2024-10-04 10:55AM EDT | 222.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 937 | 30.47% |
| GLD241011P00225000 | 2024-10-04 3:49PM EDT | 225.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 453 | 7,876 | 25.00% |
| GLD241011P00227500 | 2024-10-04 3:39PM EDT | 227.50 | 0.03 | 0.01 | 0.02 | -0.01 | -25.00% | 5 | 1,421 | 24.22% |
| GLD241011P00229000 | 2024-10-04 1:32PM EDT | 229.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 5 | 10 | 23.44% |
| GLD241011P00230000 | 2024-10-04 3:27PM EDT | 230.00 | 0.04 | 0.01 | 0.03 | -0.02 | -33.33% | 21 | 769 | 22.07% |
| GLD241011P00231000 | 2024-10-04 1:29PM EDT | 231.00 | 0.05 | 0.02 | 0.04 | -0.01 | -16.67% | 1 | 607 | 21.68% |
| GLD241011P00232500 | 2024-10-04 3:49PM EDT | 232.50 | 0.04 | 0.03 | 0.05 | -0.05 | -55.56% | 566 | 961 | 20.22% |
| GLD241011P00234000 | 2024-10-03 3:58PM EDT | 234.00 | 0.09 | 0.05 | 0.07 | -0.01 | -10.00% | 20 | 6,826 | 19.14% |
| GLD241011P00235000 | 2024-10-04 3:54PM EDT | 235.00 | 0.07 | 0.07 | 0.09 | -0.08 | -53.33% | 718 | 1,420 | 18.46% |
| GLD241011P00236000 | 2024-10-04 2:59PM EDT | 236.00 | 0.13 | 0.09 | 0.13 | -0.06 | -31.58% | 39 | 745 | 18.21% |
| GLD241011P00237500 | 2024-10-04 3:58PM EDT | 237.50 | 0.18 | 0.17 | 0.20 | -0.07 | -28.00% | 795 | 1,952 | 17.38% |
| GLD241011P00239000 | 2024-10-04 3:51PM EDT | 239.00 | 0.31 | 0.29 | 0.33 | -0.09 | -22.50% | 216 | 847 | 16.90% |
| GLD241011P00240000 | 2024-10-04 3:49PM EDT | 240.00 | 0.45 | 0.42 | 0.45 | -0.11 | -19.64% | 455 | 797 | 16.53% |
| GLD241011P00241000 | 2024-10-04 4:11PM EDT | 241.00 | 0.65 | 0.60 | 0.65 | -0.10 | -13.33% | 341 | 1,215 | 16.58% |
| GLD241011P00242000 | 2024-10-04 4:04PM EDT | 242.00 | 0.88 | 0.84 | 0.88 | -0.08 | -8.33% | 927 | 723 | 16.37% |
| GLD241011P00242500 | 2024-10-04 3:35PM EDT | 242.50 | 1.10 | 0.98 | 1.03 | -0.03 | -2.65% | 54 | 398 | 16.37% |
| GLD241011P00243000 | 2024-10-04 3:57PM EDT | 243.00 | 1.17 | 1.14 | 1.20 | -0.10 | -7.87% | 2,642 | 243 | 16.39% |
| GLD241011P00244000 | 2024-10-04 4:06PM EDT | 244.00 | 1.61 | 1.53 | 1.59 | -0.05 | -3.01% | 433 | 1,629 | 16.41% |
| GLD241011P00245000 | 2024-10-04 3:56PM EDT | 245.00 | 2.00 | 2.00 | 2.06 | -0.06 | -2.91% | 293 | 533 | 16.44% |
| GLD241011P00246000 | 2024-10-04 3:55PM EDT | 246.00 | 2.59 | 2.55 | 2.62 | 0.00 | - | 86 | 623 | 16.58% |
| GLD241011P00247000 | 2024-10-04 3:56PM EDT | 247.00 | 3.20 | 3.10 | 3.45 | +0.15 | +4.92% | 38 | 34 | 18.38% |
| GLD241011P00247500 | 2024-10-04 3:23PM EDT | 247.50 | 3.80 | 3.35 | 3.80 | +0.10 | +2.70% | 22 | 17 | 18.58% |
| GLD241011P00248000 | 2024-10-04 9:30AM EDT | 248.00 | 3.78 | 3.70 | 4.15 | -0.55 | -12.70% | 3 | 18 | 18.65% |
| GLD241011P00249000 | 2024-10-04 1:46PM EDT | 249.00 | 4.81 | 4.50 | 4.90 | +0.36 | +8.09% | 13 | 16 | 18.89% |
| GLD241011P00250000 | 2024-10-04 3:09PM EDT | 250.00 | 5.40 | 5.35 | 5.75 | +0.12 | +2.27% | 24 | 89 | 19.68% |
| GLD241011P00251000 | 2024-10-04 12:32PM EDT | 251.00 | 6.80 | 6.20 | 6.60 | +0.80 | +13.33% | 17 | 1 | 20.14% |
| GLD241011P00252000 | 2024-10-04 11:04AM EDT | 252.00 | 6.35 | 7.15 | 7.50 | -1.63 | -20.43% | 1 | 36 | 20.87% |
| GLD241011P00252500 | 2024-09-26 1:56PM EDT | 252.50 | 6.90 | 7.40 | 8.05 | 0.00 | - | 5 | 3 | 22.53% |
| GLD241011P00257500 | 2024-09-30 1:02PM EDT | 257.50 | 13.60 | 12.20 | 12.95 | 0.00 | - | 1 | 4 | 30.08% |
| GLD241011P00260000 | 2024-09-26 1:02PM EDT | 260.00 | 13.60 | 14.70 | 15.40 | 0.00 | - | 1 | 1 | 33.25% |
| GLD241011P00262500 | 2024-10-01 12:32PM EDT | 262.50 | 16.00 | 17.20 | 17.95 | 0.00 | - | 1 | 2 | 38.28% |
| GLD241011P00265000 | 2024-10-04 3:09PM EDT | 265.00 | 20.65 | 19.70 | 20.40 | -1.50 | -6.77% | 2 | 1 | 41.02% |
| GLD241011P00267500 | 2024-09-30 3:55PM EDT | 267.50 | 24.47 | 22.20 | 22.90 | 0.00 | - | 2 | 2 | 44.73% |
© 2024 Yahoo. All rights reserved.