SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:01PM EDT. Market open.
CallsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD250321C00113000 | 2024-09-03 2:53PM EDT | 113.00 | 119.50 | 124.30 | 126.45 | 0.00 | - | - | 2 | 66.97% |
| GLD250321C00119000 | 2024-09-09 2:01PM EDT | 119.00 | 114.40 | 118.70 | 120.70 | 0.00 | - | 1 | 13 | 64.97% |
| GLD250321C00120000 | 2024-09-03 3:44PM EDT | 120.00 | 113.00 | 117.55 | 119.35 | 0.00 | - | - | 11 | 62.72% |
| GLD250321C00121000 | 2024-09-03 2:42PM EDT | 121.00 | 111.65 | 116.55 | 118.55 | 0.00 | - | - | 1 | 62.70% |
| GLD250321C00128000 | 2024-09-03 9:43AM EDT | 128.00 | 109.90 | 109.90 | 111.80 | +5.65 | +5.42% | 1 | 1 | 59.90% |
| GLD250321C00131000 | 2024-09-12 12:24PM EDT | 131.00 | 107.30 | 106.85 | 108.95 | +5.35 | +5.25% | 1 | 1 | 58.26% |
| GLD250321C00139000 | 2024-09-03 3:54PM EDT | 139.00 | 94.50 | 99.10 | 100.95 | 0.00 | - | - | 1 | 53.99% |
| GLD250321C00141000 | 2024-09-03 9:44AM EDT | 141.00 | 91.65 | 97.25 | 99.25 | 0.00 | - | - | 1 | 53.86% |
| GLD250321C00147000 | 2024-09-03 2:55PM EDT | 147.00 | 91.40 | 91.25 | 93.20 | +5.00 | +5.79% | 1 | 2 | 50.21% |
| GLD250321C00159000 | 2024-07-29 12:13PM EDT | 159.00 | 65.29 | 76.00 | 77.30 | 0.00 | - | - | 42 | 22.66% |
| GLD250321C00161000 | 2024-07-29 12:13PM EDT | 161.00 | 63.42 | 74.05 | 75.35 | 0.00 | - | - | 1 | 23.34% |
| GLD250321C00162000 | 2024-07-29 12:11PM EDT | 162.00 | 62.50 | 73.10 | 74.40 | 0.00 | - | - | 1 | 24.05% |
| GLD250321C00166000 | 2024-07-29 12:10PM EDT | 166.00 | 58.70 | 69.20 | 70.50 | 0.00 | - | - | 1 | 24.20% |
| GLD250321C00167000 | 2024-07-29 12:09PM EDT | 167.00 | 57.81 | 68.25 | 69.55 | 0.00 | - | - | 40 | 24.46% |
| GLD250321C00169000 | 2024-07-29 12:10PM EDT | 169.00 | 55.81 | 66.30 | 67.60 | 0.00 | - | - | 1 | 24.29% |
| GLD250321C00180000 | 2024-08-20 12:25PM EDT | 180.00 | 55.95 | 59.35 | 60.85 | 0.00 | - | 1 | 2 | 37.54% |
| GLD250321C00182000 | 2024-07-30 11:04AM EDT | 182.00 | 44.75 | 54.90 | 56.35 | 0.00 | - | - | 2 | 28.66% |
| GLD250321C00185000 | 2024-08-28 9:44AM EDT | 185.00 | 51.14 | 54.40 | 55.90 | 0.00 | - | 60 | 60 | 34.99% |
| GLD250321C00186000 | 2024-08-14 11:28AM EDT | 186.00 | 45.70 | 53.55 | 55.15 | 0.00 | - | 1 | 1 | 35.11% |
| GLD250321C00189000 | 2024-07-29 9:57AM EDT | 189.00 | 38.35 | 47.10 | 47.30 | 0.00 | - | - | 2 | 13.53% |
| GLD250321C00190000 | 2024-08-30 12:17PM EDT | 190.00 | 46.40 | 50.40 | 50.60 | 0.00 | - | 1 | 9 | 31.56% |
| GLD250321C00192000 | 2024-08-23 11:31AM EDT | 192.00 | 45.80 | 48.50 | 48.70 | 0.00 | - | 1 | 4 | 30.78% |
| GLD250321C00193000 | 2024-09-10 9:49AM EDT | 193.00 | 43.55 | 47.60 | 47.70 | 0.00 | - | 1 | 10 | 30.26% |
| GLD250321C00194000 | 2024-08-14 12:19PM EDT | 194.00 | 37.70 | 46.65 | 46.80 | 0.00 | - | 4 | 4 | 29.98% |
| GLD250321C00195000 | 2024-08-20 3:14PM EDT | 195.00 | 42.85 | 45.70 | 45.80 | 0.00 | - | 50 | 63 | 29.46% |
| GLD250321C00196000 | 2024-08-14 10:45AM EDT | 196.00 | 36.35 | 44.70 | 44.90 | 0.00 | - | 2 | 2 | 29.18% |
| GLD250321C00197000 | 2024-08-02 10:33AM EDT | 197.00 | 36.30 | 39.55 | 39.75 | 0.00 | - | 1 | 1 | 15.45% |
| GLD250321C00198000 | 2024-09-09 12:09PM EDT | 198.00 | 42.09 | 42.80 | 43.00 | +3.89 | +10.18% | 1 | 28 | 28.38% |
| GLD250321C00199000 | 2024-08-14 1:00PM EDT | 199.00 | 33.30 | 41.90 | 42.05 | 0.00 | - | 4 | 4 | 27.97% |
| GLD250321C00200000 | 2024-09-05 9:52AM EDT | 200.00 | 37.75 | 41.00 | 41.10 | 0.00 | - | 1 | 30 | 27.56% |
| GLD250321C00205000 | 2024-09-12 2:03PM EDT | 205.00 | 36.25 | 36.35 | 36.55 | +5.90 | +19.44% | 8 | 420 | 25.89% |
| GLD250321C00210000 | 2024-09-06 3:03PM EDT | 210.00 | 26.70 | 31.85 | 31.95 | 0.00 | - | 15 | 386 | 24.01% |
| GLD250321C00215000 | 2024-09-12 12:36PM EDT | 215.00 | 27.00 | 27.55 | 27.70 | +2.90 | +12.03% | 4 | 59 | 22.65% |
| GLD250321C00220000 | 2024-09-12 10:36AM EDT | 220.00 | 23.02 | 23.45 | 23.60 | +4.24 | +22.58% | 22 | 110 | 21.33% |
| GLD250321C00225000 | 2024-09-12 1:59PM EDT | 225.00 | 19.75 | 19.70 | 19.85 | +2.90 | +17.21% | 16 | 257 | 20.31% |
| GLD250321C00230000 | 2024-09-12 1:49PM EDT | 230.00 | 16.20 | 16.35 | 16.50 | +2.51 | +18.33% | 42 | 883 | 19.57% |
| GLD250321C00235000 | 2024-09-12 1:15PM EDT | 235.00 | 13.50 | 13.40 | 13.50 | +2.25 | +20.00% | 49 | 1,739 | 18.96% |
| GLD250321C00240000 | 2024-09-12 2:12PM EDT | 240.00 | 11.00 | 10.95 | 11.05 | +1.96 | +21.68% | 203 | 2,316 | 18.72% |
| GLD250321C00245000 | 2024-09-12 2:08PM EDT | 245.00 | 8.90 | 8.85 | 8.95 | +1.95 | +28.06% | 2 | 5,987 | 18.54% |
| GLD250321C00250000 | 2024-09-12 10:50AM EDT | 250.00 | 7.15 | 7.20 | 7.30 | +1.35 | +23.28% | 12 | 539 | 18.62% |
| GLD250321C00255000 | 2024-09-12 9:58AM EDT | 255.00 | 5.70 | 5.80 | 5.90 | +1.00 | +21.28% | 3 | 3,411 | 18.68% |
| GLD250321C00260000 | 2024-09-12 12:30PM EDT | 260.00 | 4.64 | 4.70 | 4.80 | +0.78 | +20.21% | 2,017 | 423 | 18.86% |
| GLD250321C00265000 | 2024-09-12 10:06AM EDT | 265.00 | 3.74 | 3.85 | 3.95 | +0.78 | +26.35% | 2 | 1,579 | 19.16% |
| GLD250321C00270000 | 2024-09-12 12:37PM EDT | 270.00 | 3.02 | 3.10 | 3.20 | +0.53 | +21.29% | 7 | 666 | 19.34% |
| GLD250321C00275000 | 2024-09-12 10:53AM EDT | 275.00 | 2.51 | 2.57 | 2.62 | +0.64 | +34.22% | 2 | 331 | 19.61% |
| GLD250321C00280000 | 2024-09-12 12:10PM EDT | 280.00 | 2.08 | 2.11 | 2.16 | +0.39 | +23.08% | 33 | 2,098 | 19.91% |
| GLD250321C00285000 | 2024-09-11 3:54PM EDT | 285.00 | 1.32 | 1.75 | 1.80 | 0.00 | - | 1 | 125 | 20.26% |
| GLD250321C00290000 | 2024-09-11 3:54PM EDT | 290.00 | 1.09 | 1.46 | 1.50 | 0.00 | - | 1 | 90 | 20.59% |
| GLD250321C00295000 | 2024-09-10 4:00PM EDT | 295.00 | 0.97 | 1.22 | 1.26 | 0.00 | - | 12 | 17 | 20.94% |
| GLD250321C00300000 | 2024-09-12 2:20PM EDT | 300.00 | 1.03 | 1.03 | 1.06 | +0.25 | +32.05% | 12 | 1,996 | 21.27% |
| GLD250321C00305000 | 2024-08-22 11:28AM EDT | 305.00 | 0.95 | 0.87 | 0.90 | 0.00 | - | 4 | 24 | 21.63% |
| GLD250321C00310000 | 2024-09-12 11:06AM EDT | 310.00 | 0.76 | 0.74 | 0.77 | +0.21 | +38.18% | 15 | 426 | 22.00% |
| GLD250321C00315000 | 2024-09-11 3:12PM EDT | 315.00 | 0.49 | 0.63 | 0.66 | 0.00 | - | 10 | 58 | 22.35% |
| GLD250321C00320000 | 2024-09-11 3:12PM EDT | 320.00 | 0.40 | 0.54 | 0.58 | 0.00 | - | 10 | 117 | 22.78% |
| GLD250321C00325000 | 2024-08-20 9:44AM EDT | 325.00 | 0.77 | 0.47 | 0.50 | 0.00 | - | 1 | 1 | 23.12% |
| GLD250321C00330000 | 2024-08-28 10:44AM EDT | 330.00 | 0.42 | 0.41 | 0.44 | 0.00 | - | 208 | 294 | 23.51% |
| GLD250321C00335000 | 2024-08-19 9:30AM EDT | 335.00 | 0.58 | 0.36 | 0.39 | 0.00 | - | 89 | 89 | 23.90% |
| GLD250321C00340000 | 2024-09-12 9:47AM EDT | 340.00 | 0.31 | 0.31 | 0.35 | +0.07 | +29.17% | 1 | 683 | 24.33% |
PutsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD250321P00119000 | 2024-08-19 1:26PM EDT | 119.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 110 | 110 | 34.77% |
| GLD250321P00120000 | 2024-08-19 1:26PM EDT | 120.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 110 | 110 | 34.38% |
| GLD250321P00155000 | 2024-08-12 2:35PM EDT | 155.00 | 0.08 | 0.05 | 0.08 | 0.00 | - | - | 30 | 23.93% |
| GLD250321P00160000 | 2024-08-28 3:10PM EDT | 160.00 | 0.08 | 0.06 | 0.08 | 0.00 | - | 18 | 14 | 22.27% |
| GLD250321P00165000 | 2024-08-16 10:03AM EDT | 165.00 | 0.10 | 0.08 | 0.10 | 0.00 | - | 1 | 1 | 21.24% |
| GLD250321P00167000 | 2024-08-21 9:30AM EDT | 167.00 | 0.12 | 0.08 | 0.10 | 0.00 | - | - | 1 | 20.61% |
| GLD250321P00170000 | 2024-08-16 1:07PM EDT | 170.00 | 0.13 | 0.09 | 0.11 | 0.00 | - | 24 | 12 | 19.92% |
| GLD250321P00183000 | 2024-07-29 3:24PM EDT | 183.00 | 0.35 | 0.20 | 0.24 | 0.00 | - | - | 155 | 17.82% |
| GLD250321P00185000 | 2024-08-05 10:40AM EDT | 185.00 | 0.71 | 0.22 | 0.26 | 0.00 | - | 5 | 95 | 17.40% |
| GLD250321P00190000 | 2024-07-25 1:51PM EDT | 190.00 | 0.73 | 0.36 | 0.40 | 0.00 | - | 3 | 3 | 17.01% |
| GLD250321P00192000 | 2024-08-14 9:32AM EDT | 192.00 | 0.66 | 0.30 | 0.32 | 0.00 | - | 5 | 5 | 15.67% |
| GLD250321P00194000 | 2024-08-14 9:32AM EDT | 194.00 | 0.77 | 0.34 | 0.37 | 0.00 | - | 28 | 28 | 15.41% |
| GLD250321P00195000 | 2024-09-11 10:03AM EDT | 195.00 | 0.39 | 0.37 | 0.39 | -0.06 | -13.33% | 1 | 1,055 | 15.22% |
| GLD250321P00196000 | 2024-09-12 9:30AM EDT | 196.00 | 0.43 | 0.40 | 0.42 | -0.11 | -20.37% | 1 | 86 | 15.10% |
| GLD250321P00198000 | 2024-08-20 10:23AM EDT | 198.00 | 0.70 | 0.46 | 0.49 | 0.00 | - | 300 | 300 | 14.87% |
| GLD250321P00199000 | 2024-09-04 10:32AM EDT | 199.00 | 0.72 | 0.50 | 0.52 | 0.00 | - | - | 3,000 | 14.70% |
| GLD250321P00200000 | 2024-09-05 2:00PM EDT | 200.00 | 0.70 | 0.54 | 0.56 | 0.00 | - | 20 | 1,899 | 14.58% |
| GLD250321P00205000 | 2024-09-12 10:42AM EDT | 205.00 | 0.82 | 0.79 | 0.82 | -0.24 | -22.64% | 2,572 | 8,016 | 14.01% |
| GLD250321P00210000 | 2024-09-12 10:37AM EDT | 210.00 | 1.19 | 1.18 | 1.21 | -0.26 | -17.93% | 6 | 651 | 13.51% |
| GLD250321P00215000 | 2024-09-11 2:22PM EDT | 215.00 | 1.81 | 1.76 | 1.79 | -0.33 | -15.42% | 15 | 359 | 13.07% |
| GLD250321P00220000 | 2024-09-11 3:18PM EDT | 220.00 | 2.68 | 2.60 | 2.64 | -0.55 | -17.03% | 1 | 1,519 | 12.72% |
| GLD250321P00225000 | 2024-09-12 11:26AM EDT | 225.00 | 3.85 | 3.80 | 3.85 | -1.10 | -22.22% | 22 | 558 | 12.45% |
| GLD250321P00230000 | 2024-09-12 10:37AM EDT | 230.00 | 5.50 | 5.40 | 5.50 | -1.15 | -17.29% | 9 | 472 | 12.25% |
| GLD250321P00235000 | 2024-09-12 12:37PM EDT | 235.00 | 7.71 | 7.50 | 7.60 | -1.34 | -14.81% | 27 | 470 | 12.06% |
| GLD250321P00240000 | 2024-09-12 12:18PM EDT | 240.00 | 10.40 | 10.05 | 10.20 | -1.60 | -13.33% | 140 | 539 | 11.90% |
| GLD250321P00245000 | 2024-09-11 2:25PM EDT | 245.00 | 13.63 | 13.15 | 13.25 | -1.87 | -12.06% | 10 | 37 | 11.70% |
| GLD250321P00250000 | 2024-09-12 12:13PM EDT | 250.00 | 17.25 | 16.65 | 16.80 | -3.51 | -16.91% | 1 | 51 | 11.58% |
| GLD250321P00255000 | 2024-09-03 10:08AM EDT | 255.00 | 26.15 | 20.55 | 20.70 | 0.00 | - | 1 | 75 | 11.38% |
| GLD250321P00260000 | 2024-09-12 9:30AM EDT | 260.00 | 25.95 | 24.75 | 24.90 | -2.00 | -7.16% | 6 | 7 | 11.08% |
© 2024 Yahoo. All rights reserved.