SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMarch 31, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD250331C00145000 | 2024-06-17 1:14PM EDT | 145.00 | 74.50 | 86.15 | 86.60 | 0.00 | - | 1 | 6 | 36.94% |
| GLD250331C00150000 | 2024-07-16 9:50AM EDT | 150.00 | 80.97 | 80.10 | 82.05 | 0.00 | - | 1 | 7 | 37.56% |
| GLD250331C00155000 | 2024-06-24 11:34AM EDT | 155.00 | 66.00 | 72.70 | 75.40 | 0.00 | - | - | 1 | 0.00% |
| GLD250331C00160000 | 2024-09-03 9:30AM EDT | 160.00 | 74.28 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
| GLD250331C00165000 | 2024-09-06 11:03AM EDT | 165.00 | 71.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GLD250331C00170000 | 2024-07-30 10:35AM EDT | 170.00 | 56.60 | 66.30 | 68.35 | 0.00 | - | 16 | 30 | 47.94% |
| GLD250331C00175000 | 2024-07-15 1:15PM EDT | 175.00 | 55.10 | 55.55 | 56.95 | 0.00 | - | 1 | 5 | 25.75% |
| GLD250331C00180000 | 2024-08-20 9:30AM EDT | 180.00 | 58.73 | 0.00 | 0.00 | 0.00 | - | 18 | 51 | 0.00% |
| GLD250331C00181000 | 2024-04-25 1:00PM EDT | 181.00 | 43.30 | 42.30 | 43.30 | 0.00 | - | - | 9 | 0.00% |
| GLD250331C00182000 | 2024-05-16 9:37AM EDT | 182.00 | 45.70 | 40.45 | 41.30 | 0.00 | - | 1 | 5 | 0.00% |
| GLD250331C00184000 | 2024-05-01 2:35PM EDT | 184.00 | 38.85 | 38.90 | 39.90 | 0.00 | - | - | 7 | 0.00% |
| GLD250331C00185000 | 2024-09-06 1:06PM EDT | 185.00 | 49.62 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| GLD250331C00188000 | 2024-08-02 9:50AM EDT | 188.00 | 45.70 | 48.15 | 48.40 | 0.00 | - | 1 | 1 | 32.81% |
| GLD250331C00190000 | 2024-09-04 3:22PM EDT | 190.00 | 45.55 | 0.00 | 0.00 | 0.00 | - | 1,061 | 1,129 | 0.00% |
| GLD250331C00192000 | 2024-09-05 2:53PM EDT | 192.00 | 45.45 | 0.00 | 0.00 | 0.00 | - | 42 | 22 | 0.00% |
| GLD250331C00193000 | 2024-09-05 2:51PM EDT | 193.00 | 44.49 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| GLD250331C00194000 | 2024-09-05 2:51PM EDT | 194.00 | 43.59 | 0.00 | 0.00 | 0.00 | - | 44 | 45 | 0.00% |
| GLD250331C00195000 | 2024-09-05 2:52PM EDT | 195.00 | 42.65 | 0.00 | 0.00 | 0.00 | - | 40 | 52 | 0.00% |
| GLD250331C00196000 | 2024-08-19 10:02AM EDT | 196.00 | 40.72 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| GLD250331C00197000 | 2024-09-05 2:50PM EDT | 197.00 | 40.76 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| GLD250331C00198000 | 2024-08-30 10:36AM EDT | 198.00 | 39.35 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| GLD250331C00199000 | 2024-09-03 9:31AM EDT | 199.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 0.00% |
| GLD250331C00200000 | 2024-09-06 12:02PM EDT | 200.00 | 36.76 | 0.00 | 0.00 | 0.00 | - | 1 | 335 | 0.00% |
| GLD250331C00205000 | 2024-09-06 10:30AM EDT | 205.00 | 32.40 | 0.00 | 0.00 | 0.00 | - | 3 | 228 | 0.00% |
| GLD250331C00210000 | 2024-09-05 2:48PM EDT | 210.00 | 29.10 | 0.00 | 0.00 | 0.00 | - | 9 | 716 | 0.00% |
| GLD250331C00215000 | 2024-09-05 2:49PM EDT | 215.00 | 24.98 | 0.00 | 0.00 | 0.00 | - | 12 | 215 | 0.00% |
| GLD250331C00220000 | 2024-09-05 2:49PM EDT | 220.00 | 21.15 | 0.00 | 0.00 | 0.00 | - | 6 | 548 | 0.00% |
| GLD250331C00225000 | 2024-09-06 2:17PM EDT | 225.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 2 | 834 | 0.00% |
| GLD250331C00230000 | 2024-09-06 3:58PM EDT | 230.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 111 | 3,550 | 0.00% |
| GLD250331C00235000 | 2024-09-05 3:41PM EDT | 235.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 8 | 996 | 0.78% |
| GLD250331C00240000 | 2024-09-06 1:19PM EDT | 240.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 6 | 3,636 | 1.56% |
| GLD250331C00245000 | 2024-09-06 1:17PM EDT | 245.00 | 7.01 | 0.00 | 0.00 | 0.00 | - | 84 | 1,024 | 1.56% |
| GLD250331C00250000 | 2024-09-06 12:16PM EDT | 250.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 16 | 908 | 3.13% |
| GLD250331C00255000 | 2024-09-06 1:17PM EDT | 255.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 337 | 3.13% |
| GLD250331C00260000 | 2024-09-06 1:06PM EDT | 260.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 2 | 588 | 3.13% |
| GLD250331C00265000 | 2024-09-05 2:47PM EDT | 265.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 322 | 3.13% |
| GLD250331C00270000 | 2024-09-05 2:51PM EDT | 270.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 42 | 1,594 | 3.13% |
| GLD250331C00275000 | 2024-09-06 11:23AM EDT | 275.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 2 | 1,338 | 6.25% |
| GLD250331C00280000 | 2024-09-03 12:51PM EDT | 280.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 10 | 1,706 | 6.25% |
| GLD250331C00285000 | 2024-09-03 10:16AM EDT | 285.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 3 | 519 | 6.25% |
| GLD250331C00290000 | 2024-09-04 10:34AM EDT | 290.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 1 | 669 | 6.25% |
| GLD250331C00295000 | 2024-09-05 10:14AM EDT | 295.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 1 | 822 | 6.25% |
| GLD250331C00300000 | 2024-09-06 11:46AM EDT | 300.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 5 | 1,136 | 6.25% |
| GLD250331C00305000 | 2024-09-05 3:18PM EDT | 305.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 2 | 1,442 | 6.25% |
PutsforMarch 31, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD250331P00145000 | 2024-08-30 9:42AM EDT | 145.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 12.50% |
| GLD250331P00150000 | 2024-08-16 12:30PM EDT | 150.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 12.50% |
| GLD250331P00155000 | 2024-08-05 10:25AM EDT | 155.00 | 0.13 | 0.05 | 0.08 | 0.00 | - | 5 | 4 | 21.97% |
| GLD250331P00160000 | 2024-08-22 3:39PM EDT | 160.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 76 | 12.50% |
| GLD250331P00165000 | 2024-07-11 3:50PM EDT | 165.00 | 0.11 | 0.11 | 0.15 | 0.00 | - | - | 250 | 20.46% |
| GLD250331P00170000 | 2024-06-12 3:22PM EDT | 170.00 | 0.29 | 0.12 | 0.15 | 0.00 | - | 40 | 82 | 18.85% |
| GLD250331P00175000 | 2024-07-09 10:41AM EDT | 175.00 | 0.21 | 0.24 | 0.28 | 0.00 | - | 5 | 5 | 18.99% |
| GLD250331P00180000 | 2024-07-15 2:23PM EDT | 180.00 | 0.25 | 0.30 | 0.34 | 0.00 | - | 2 | 145 | 17.90% |
| GLD250331P00183000 | 2024-05-17 1:40PM EDT | 183.00 | 0.63 | 0.63 | 0.69 | 0.00 | - | 1 | 1 | 19.35% |
| GLD250331P00185000 | 2024-08-05 1:12PM EDT | 185.00 | 0.72 | 0.24 | 0.29 | 0.00 | - | 2 | 221 | 15.77% |
| GLD250331P00186000 | 2024-06-11 11:33AM EDT | 186.00 | 0.95 | 0.43 | 0.47 | 0.00 | - | 56 | 3,006 | 16.87% |
| GLD250331P00187000 | 2024-06-10 2:15PM EDT | 187.00 | 1.06 | 0.52 | 0.57 | 0.00 | - | - | 84 | 17.16% |
| GLD250331P00188000 | 2024-08-08 10:28AM EDT | 188.00 | 0.66 | 0.32 | 0.37 | 0.00 | - | - | 15 | 15.45% |
| GLD250331P00189000 | 2024-08-22 10:13AM EDT | 189.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 6.25% |
| GLD250331P00190000 | 2024-09-03 11:29AM EDT | 190.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 150 | 259 | 6.25% |
| GLD250331P00191000 | 2024-08-22 3:09PM EDT | 191.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| GLD250331P00192000 | 2024-06-24 10:13AM EDT | 192.00 | 1.26 | 0.58 | 0.63 | 0.00 | - | 20 | 2,035 | 15.72% |
| GLD250331P00193000 | 2024-06-10 9:35AM EDT | 193.00 | 1.77 | 0.88 | 0.93 | 0.00 | - | 6 | 11 | 16.80% |
| GLD250331P00194000 | 2024-06-26 9:30AM EDT | 194.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 100 | 163 | 6.25% |
| GLD250331P00195000 | 2024-08-30 11:11AM EDT | 195.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 432 | 6.25% |
| GLD250331P00196000 | 2024-07-03 10:00AM EDT | 196.00 | 1.30 | 0.91 | 1.12 | 0.00 | - | 70 | 81 | 16.41% |
| GLD250331P00197000 | 2024-07-12 3:27PM EDT | 197.00 | 1.04 | 1.11 | 1.16 | 0.00 | - | 1 | 74 | 16.16% |
| GLD250331P00198000 | 2024-08-20 10:48AM EDT | 198.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 36 | 122 | 3.13% |
| GLD250331P00199000 | 2024-08-01 10:39AM EDT | 199.00 | 1.07 | 0.71 | 0.77 | 0.00 | - | 10 | 495 | 13.86% |
| GLD250331P00200000 | 2024-09-06 9:40AM EDT | 200.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 5 | 698 | 3.13% |
| GLD250331P00205000 | 2024-09-06 1:15PM EDT | 205.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 38 | 1,512 | 3.13% |
| GLD250331P00210000 | 2024-09-06 1:26PM EDT | 210.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 2,272 | 3.13% |
| GLD250331P00215000 | 2024-09-05 2:27PM EDT | 215.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 1 | 549 | 1.56% |
| GLD250331P00220000 | 2024-09-05 2:27PM EDT | 220.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 577 | 1.56% |
| GLD250331P00225000 | 2024-09-05 2:54PM EDT | 225.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 6 | 277 | 0.78% |
| GLD250331P00230000 | 2024-09-06 2:49PM EDT | 230.00 | 7.77 | 0.00 | 0.00 | 0.00 | - | 2 | 2,351 | 0.10% |
| GLD250331P00235000 | 2024-09-06 11:10AM EDT | 235.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 99 | 143 | 0.00% |
| GLD250331P00240000 | 2024-09-06 1:56PM EDT | 240.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 1 | 191 | 0.00% |
| GLD250331P00245000 | 2024-08-26 3:32PM EDT | 245.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 5 | 115 | 0.00% |
| GLD250331P00250000 | 2024-09-05 3:58PM EDT | 250.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 0.00% |
| GLD250331P00255000 | 2024-09-05 10:02AM EDT | 255.00 | 24.15 | 0.00 | 0.00 | 0.00 | - | 6 | 38 | 0.00% |
| GLD250331P00265000 | 2024-09-05 2:55PM EDT | 265.00 | 32.68 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.