SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD250620C00090000 | 2024-04-17 9:43AM EDT | 90.00 | 133.65 | 135.35 | 139.25 | 0.00 | - | - | 0 | 0.00% |
| GLD250620C00095000 | 2024-04-16 10:20AM EDT | 95.00 | 128.85 | 130.65 | 134.55 | 0.00 | - | 2 | 3 | 0.00% |
| GLD250620C00100000 | 2024-09-12 1:55PM EDT | 100.00 | 138.75 | 139.10 | 143.00 | 0.00 | - | 1 | 3 | 64.99% |
| GLD250620C00115000 | 2024-03-08 1:40PM EDT | 115.00 | 94.00 | 104.00 | 107.90 | 0.00 | - | 1 | 1 | 0.00% |
| GLD250620C00120000 | 2024-07-05 2:43PM EDT | 120.00 | 105.95 | 108.60 | 109.85 | 0.00 | - | 1 | 1 | 0.00% |
| GLD250620C00125000 | 2024-03-12 1:44PM EDT | 125.00 | 81.40 | 99.15 | 103.10 | 0.00 | - | 1 | 3 | 0.00% |
| GLD250620C00130000 | 2024-08-01 10:27AM EDT | 130.00 | 100.75 | 103.35 | 107.25 | 0.00 | - | 2 | 2 | 0.00% |
| GLD250620C00135000 | 2024-07-05 9:31AM EDT | 135.00 | 90.35 | 94.20 | 95.45 | 0.00 | - | 1 | 49 | 0.00% |
| GLD250620C00140000 | 2024-07-11 2:53PM EDT | 140.00 | 89.02 | 89.00 | 89.85 | 0.00 | - | 2 | 26 | 0.00% |
| GLD250620C00145000 | 2024-08-01 10:25AM EDT | 145.00 | 86.26 | 88.90 | 92.80 | 0.00 | - | 30 | 36 | 0.00% |
| GLD250620C00150000 | 2024-08-13 11:00AM EDT | 150.00 | 83.50 | 88.75 | 92.70 | 0.00 | - | 2 | 101 | 43.96% |
| GLD250620C00155000 | 2024-07-31 12:39PM EDT | 155.00 | 75.39 | 79.50 | 83.20 | 0.00 | - | 12 | 79 | 0.00% |
| GLD250620C00160000 | 2024-09-10 3:09PM EDT | 160.00 | 77.28 | 81.35 | 85.10 | 0.00 | - | 1 | 58 | 45.53% |
| GLD250620C00165000 | 2024-08-14 1:22PM EDT | 165.00 | 66.45 | 76.50 | 80.30 | 0.00 | - | 12 | 64 | 43.43% |
| GLD250620C00170000 | 2024-08-14 1:23PM EDT | 170.00 | 61.70 | 71.70 | 75.50 | 0.00 | - | 36 | 124 | 41.35% |
| GLD250620C00175000 | 2024-08-14 1:23PM EDT | 175.00 | 56.95 | 66.85 | 70.70 | 0.00 | - | 106 | 126 | 39.29% |
| GLD250620C00180000 | 2024-09-13 9:30AM EDT | 180.00 | 63.20 | 62.15 | 65.90 | +5.21 | +8.98% | 2 | 196 | 37.24% |
| GLD250620C00185000 | 2024-09-05 2:03PM EDT | 185.00 | 53.65 | 57.40 | 61.15 | 0.00 | - | 1 | 121 | 35.29% |
| GLD250620C00190000 | 2024-09-13 11:13AM EDT | 190.00 | 54.20 | 52.65 | 56.45 | +2.43 | +4.69% | 1 | 1,817 | 33.43% |
| GLD250620C00195000 | 2024-09-12 1:06PM EDT | 195.00 | 47.46 | 48.00 | 51.75 | 0.00 | - | 10 | 1,642 | 31.55% |
| GLD250620C00200000 | 2024-09-12 1:40PM EDT | 200.00 | 45.25 | 43.40 | 46.20 | +2.35 | +5.48% | 2 | 837 | 28.21% |
| GLD250620C00205000 | 2024-09-03 10:33AM EDT | 205.00 | 32.65 | 38.90 | 42.70 | 0.00 | - | 1 | 254 | 28.25% |
| GLD250620C00210000 | 2024-09-13 3:33PM EDT | 210.00 | 36.52 | 34.55 | 38.30 | +3.17 | +9.51% | 26 | 781 | 26.70% |
| GLD250620C00215000 | 2024-09-13 3:00PM EDT | 215.00 | 32.25 | 30.75 | 33.70 | +1.76 | +5.77% | 25 | 1,503 | 24.78% |
| GLD250620C00220000 | 2024-09-13 11:35AM EDT | 220.00 | 28.10 | 28.20 | 29.90 | +2.00 | +7.66% | 13 | 4,037 | 23.87% |
| GLD250620C00225000 | 2024-09-13 12:39PM EDT | 225.00 | 24.60 | 22.70 | 26.35 | +1.70 | +7.42% | 6 | 4,742 | 23.10% |
| GLD250620C00230000 | 2024-09-13 2:55PM EDT | 230.00 | 21.20 | 19.30 | 23.05 | +1.55 | +7.89% | 39 | 10,943 | 22.44% |
| GLD250620C00235000 | 2024-09-13 2:55PM EDT | 235.00 | 18.15 | 17.65 | 18.70 | +1.55 | +9.34% | 63 | 6,175 | 20.28% |
| GLD250620C00240000 | 2024-09-13 1:52PM EDT | 240.00 | 15.45 | 13.60 | 17.30 | +1.18 | +8.27% | 41 | 9,062 | 21.45% |
| GLD250620C00245000 | 2024-09-13 3:00PM EDT | 245.00 | 13.10 | 12.95 | 13.15 | +1.03 | +8.53% | 88 | 5,399 | 19.05% |
| GLD250620C00250000 | 2024-09-13 3:00PM EDT | 250.00 | 11.10 | 11.00 | 11.15 | +1.35 | +13.85% | 67 | 1,490 | 18.94% |
| GLD250620C00255000 | 2024-09-13 10:04AM EDT | 255.00 | 9.35 | 9.30 | 9.50 | +0.73 | +8.47% | 28 | 8,865 | 18.98% |
| GLD250620C00260000 | 2024-09-13 1:45PM EDT | 260.00 | 8.03 | 7.90 | 8.10 | +0.63 | +8.51% | 34 | 8,692 | 19.08% |
| GLD250620C00265000 | 2024-09-13 3:42PM EDT | 265.00 | 6.80 | 6.75 | 6.90 | +0.60 | +9.68% | 19 | 1,858 | 19.20% |
| GLD250620C00270000 | 2024-09-13 10:50AM EDT | 270.00 | 5.96 | 5.80 | 5.95 | +0.68 | +12.88% | 163 | 6,440 | 19.45% |
| GLD250620C00275000 | 2024-09-13 3:33PM EDT | 275.00 | 5.07 | 4.95 | 5.10 | +0.47 | +10.22% | 170 | 1,491 | 19.64% |
| GLD250620C00280000 | 2024-09-13 3:54PM EDT | 280.00 | 4.37 | 4.25 | 4.40 | +0.42 | +10.63% | 6 | 12,175 | 19.89% |
| GLD250620C00285000 | 2024-09-13 1:38PM EDT | 285.00 | 3.80 | 3.70 | 3.85 | +0.38 | +11.11% | 6 | 4,466 | 20.22% |
| GLD250620C00290000 | 2024-09-13 4:01PM EDT | 290.00 | 3.20 | 3.20 | 3.35 | +0.28 | +9.59% | 4 | 4,012 | 20.49% |
| GLD250620C00295000 | 2024-09-13 12:00PM EDT | 295.00 | 2.87 | 2.80 | 2.90 | +0.27 | +10.38% | 1 | 1,694 | 20.72% |
| GLD250620C00300000 | 2024-09-13 2:32PM EDT | 300.00 | 2.51 | 2.50 | 2.54 | +0.26 | +11.56% | 70 | 3,516 | 21.01% |
| GLD250620C00305000 | 2024-08-20 10:24AM EDT | 305.00 | 2.48 | 2.16 | 2.24 | 0.00 | - | 2 | 492 | 21.32% |
| GLD250620C00310000 | 2024-09-13 12:00PM EDT | 310.00 | 1.94 | 1.89 | 1.98 | +0.55 | +39.57% | 7 | 532 | 21.62% |
| GLD250620C00315000 | 2024-09-10 3:17PM EDT | 315.00 | 1.26 | 1.66 | 1.75 | 0.00 | - | 43 | 127 | 21.91% |
| GLD250620C00320000 | 2024-09-13 3:37PM EDT | 320.00 | 1.49 | 1.47 | 1.56 | +0.22 | +17.32% | 1 | 615 | 22.22% |
| GLD250620C00325000 | 2024-09-13 12:00PM EDT | 325.00 | 1.34 | 1.31 | 1.39 | +0.36 | +36.73% | 2 | 972 | 22.51% |
| GLD250620C00330000 | 2024-09-13 12:01PM EDT | 330.00 | 1.19 | 1.17 | 1.25 | +0.10 | +9.17% | 2 | 272 | 22.83% |
| GLD250620C00335000 | 2024-09-13 9:56AM EDT | 335.00 | 1.09 | 1.04 | 1.12 | +0.14 | +14.74% | 1 | 237 | 23.11% |
| GLD250620C00340000 | 2024-09-13 1:05PM EDT | 340.00 | 0.96 | 0.94 | 1.00 | +0.27 | +39.13% | 11 | 564 | 23.37% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD250620P00090000 | 2024-07-24 1:54PM EDT | 90.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 100 | 604 | 38.67% |
| GLD250620P00095000 | 2024-09-11 9:47AM EDT | 95.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 60 | 588 | 39.36% |
| GLD250620P00100000 | 2024-08-07 12:10PM EDT | 100.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 60 | 238 | 36.52% |
| GLD250620P00105000 | 2024-06-28 2:28PM EDT | 105.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1 | 132 | 33.79% |
| GLD250620P00110000 | 2024-06-28 2:52PM EDT | 110.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1 | 0 | 32.03% |
| GLD250620P00115000 | 2024-06-28 3:56PM EDT | 115.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 1 | 434 | 31.06% |
| GLD250620P00120000 | 2024-06-28 2:50PM EDT | 120.00 | 0.06 | 0.02 | 0.06 | 0.00 | - | 1 | 1,416 | 29.88% |
| GLD250620P00125000 | 2024-06-28 2:50PM EDT | 125.00 | 0.06 | 0.03 | 0.06 | 0.00 | - | 1 | 505 | 28.22% |
| GLD250620P00130000 | 2024-06-28 2:27PM EDT | 130.00 | 0.07 | 0.04 | 0.07 | 0.00 | - | 1 | 22 | 27.05% |
| GLD250620P00135000 | 2024-08-16 3:03PM EDT | 135.00 | 0.09 | 0.06 | 0.12 | 0.00 | - | 5 | 580 | 27.20% |
| GLD250620P00140000 | 2024-06-28 11:40AM EDT | 140.00 | 0.09 | 0.06 | 0.09 | 0.00 | - | 1 | 143 | 24.71% |
| GLD250620P00145000 | 2024-07-25 3:43PM EDT | 145.00 | 0.10 | 0.08 | 0.11 | 0.00 | - | 2 | 19 | 23.83% |
| GLD250620P00150000 | 2024-09-05 2:45PM EDT | 150.00 | 0.11 | 0.09 | 0.15 | 0.00 | - | 2 | 332 | 23.24% |
| GLD250620P00155000 | 2024-09-05 2:45PM EDT | 155.00 | 0.13 | 0.10 | 0.16 | 0.00 | - | 2 | 39 | 21.95% |
| GLD250620P00160000 | 2024-08-16 12:56PM EDT | 160.00 | 0.14 | 0.12 | 0.18 | 0.00 | - | 2 | 225 | 20.85% |
| GLD250620P00165000 | 2024-09-09 3:45PM EDT | 165.00 | 0.15 | 0.15 | 0.21 | 0.00 | - | 6 | 4,817 | 19.85% |
| GLD250620P00170000 | 2024-08-28 9:58AM EDT | 170.00 | 0.21 | 0.18 | 0.24 | 0.00 | - | 4 | 478 | 18.80% |
| GLD250620P00175000 | 2024-08-29 3:00PM EDT | 175.00 | 0.26 | 0.22 | 0.29 | 0.00 | - | 1 | 1,428 | 17.90% |
| GLD250620P00180000 | 2024-08-28 11:31AM EDT | 180.00 | 0.33 | 0.28 | 0.36 | 0.00 | - | 4 | 660 | 17.09% |
| GLD250620P00185000 | 2024-09-12 9:45AM EDT | 185.00 | 0.40 | 0.37 | 0.44 | 0.00 | - | 1 | 1,742 | 16.25% |
| GLD250620P00190000 | 2024-09-13 10:36AM EDT | 190.00 | 0.52 | 0.50 | 0.57 | -0.01 | -1.89% | 2 | 3,518 | 15.56% |
| GLD250620P00195000 | 2024-09-13 2:54PM EDT | 195.00 | 0.70 | 0.67 | 0.75 | -0.28 | -28.57% | 4 | 586 | 14.94% |
| GLD250620P00200000 | 2024-09-13 2:34PM EDT | 200.00 | 0.94 | 0.92 | 1.00 | -0.07 | -6.93% | 6 | 3,622 | 14.36% |
| GLD250620P00205000 | 2024-09-13 10:18AM EDT | 205.00 | 1.33 | 1.26 | 1.30 | -0.10 | -6.99% | 31 | 5,519 | 13.70% |
| GLD250620P00210000 | 2024-09-13 10:15AM EDT | 210.00 | 1.85 | 1.75 | 1.83 | -0.11 | -5.61% | 31 | 3,704 | 13.37% |
| GLD250620P00215000 | 2024-09-13 3:51PM EDT | 215.00 | 2.45 | 2.41 | 2.50 | -0.26 | -9.59% | 59 | 2,196 | 12.97% |
| GLD250620P00220000 | 2024-09-13 2:34PM EDT | 220.00 | 3.34 | 3.30 | 3.45 | -0.42 | -11.17% | 21 | 2,953 | 12.70% |
| GLD250620P00225000 | 2024-09-13 3:51PM EDT | 225.00 | 4.53 | 4.45 | 4.65 | -0.49 | -9.76% | 268 | 3,999 | 12.39% |
| GLD250620P00230000 | 2024-09-13 1:00PM EDT | 230.00 | 6.06 | 6.00 | 6.20 | -0.69 | -10.22% | 7 | 2,334 | 12.14% |
| GLD250620P00235000 | 2024-09-13 3:56PM EDT | 235.00 | 8.00 | 7.95 | 8.15 | -0.95 | -10.61% | 20 | 271 | 11.93% |
| GLD250620P00240000 | 2024-09-10 2:40PM EDT | 240.00 | 13.30 | 10.25 | 10.50 | 0.00 | - | 1 | 49 | 11.75% |
| GLD250620P00245000 | 2024-09-13 3:51PM EDT | 245.00 | 13.10 | 12.35 | 13.75 | -1.25 | -8.71% | 5 | 20 | 12.17% |
| GLD250620P00250000 | 2024-09-11 3:59PM EDT | 250.00 | 20.20 | 14.30 | 17.75 | 0.00 | - | 8 | 11 | 13.11% |
| GLD250620P00255000 | 2024-08-21 9:59AM EDT | 255.00 | 25.45 | 17.85 | 21.00 | 0.00 | - | 24 | 10 | 12.72% |
| GLD250620P00260000 | 2024-08-27 3:20PM EDT | 260.00 | 27.82 | 21.70 | 24.85 | 0.00 | - | 2 | 11 | 12.73% |
| GLD250620P00265000 | 2024-09-05 2:46PM EDT | 265.00 | 32.90 | 25.85 | 29.65 | 0.00 | - | 2 | 0 | 13.94% |
| GLD250620P00270000 | 2024-09-13 1:02PM EDT | 270.00 | 32.00 | 30.25 | 34.00 | -7.44 | -18.86% | 2 | 0 | 14.23% |
| GLD250620P00275000 | 2024-05-16 9:33AM EDT | 275.00 | 54.90 | 58.60 | 60.15 | 0.00 | - | - | 0 | 44.14% |
| GLD250620P00280000 | 2024-08-20 2:20PM EDT | 280.00 | 47.63 | 39.60 | 43.50 | 0.00 | - | 15 | 0 | 15.77% |
| GLD250620P00300000 | 2024-07-09 11:03AM EDT | 300.00 | 82.00 | 76.40 | 77.15 | 0.00 | - | 1 | 0 | 41.88% |
| GLD250620P00305000 | 2024-05-02 12:13PM EDT | 305.00 | 91.78 | 87.60 | 91.50 | 0.00 | - | - | 0 | 52.75% |
| GLD250620P00320000 | 2024-06-14 12:45PM EDT | 320.00 | 104.62 | 96.55 | 97.40 | 0.00 | - | - | 0 | 47.42% |
| GLD250620P00340000 | 2024-08-15 12:24PM EDT | 340.00 | 113.03 | 99.55 | 103.45 | 0.00 | - | 2 | 0 | 27.48% |
© 2024 Yahoo. All rights reserved.