SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 30, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD250630C00155000 | 2024-09-18 2:04PM EDT | 155.00 | 88.60 | 83.55 | 87.45 | +5.45 | +6.55% | 20 | 0 | 48.24% |
| GLD250630C00160000 | 2024-08-14 1:23PM EDT | 160.00 | 71.25 | 81.45 | 85.20 | 0.00 | - | 4 | 2 | 51.73% |
| GLD250630C00165000 | 2024-07-30 10:30AM EDT | 165.00 | 63.02 | 72.05 | 75.05 | 0.00 | - | - | 1 | 37.11% |
| GLD250630C00170000 | 2024-09-13 10:37AM EDT | 170.00 | 73.20 | 69.10 | 73.05 | 0.00 | - | 1 | 0 | 41.68% |
| GLD250630C00175000 | 2024-08-14 12:24PM EDT | 175.00 | 56.88 | 67.05 | 70.85 | 0.00 | - | 2 | 1 | 44.63% |
| GLD250630C00190000 | 2024-07-31 12:55PM EDT | 190.00 | 42.80 | 46.25 | 50.15 | 0.00 | - | - | 3 | 26.14% |
| GLD250630C00194000 | 2024-08-08 11:48AM EDT | 194.00 | 37.98 | 41.60 | 45.50 | 0.00 | - | 1 | 1 | 23.09% |
| GLD250630C00195000 | 2024-08-05 12:30PM EDT | 195.00 | 36.55 | 40.80 | 44.65 | 0.00 | - | 2 | 2 | 22.99% |
| GLD250630C00197000 | 2024-07-31 12:10PM EDT | 197.00 | 36.48 | 39.90 | 43.80 | 0.00 | - | 4 | 4 | 24.37% |
| GLD250630C00199000 | 2024-09-13 12:54PM EDT | 199.00 | 46.52 | 41.80 | 45.60 | 0.00 | - | 1 | 4 | 29.98% |
| GLD250630C00200000 | 2024-09-10 9:42AM EDT | 200.00 | 39.30 | 40.90 | 44.80 | 0.00 | - | 4 | 10 | 29.80% |
| GLD250630C00205000 | 2024-09-16 11:05AM EDT | 205.00 | 40.80 | 36.45 | 40.30 | 0.00 | - | 1 | 7 | 28.08% |
| GLD250630C00210000 | 2024-09-18 2:00PM EDT | 210.00 | 36.00 | 32.40 | 35.70 | -0.50 | -1.37% | 1 | 24 | 26.13% |
| GLD250630C00215000 | 2024-09-17 3:26PM EDT | 215.00 | 31.25 | 28.55 | 31.75 | 0.00 | - | 7 | 60 | 25.03% |
| GLD250630C00220000 | 2024-09-18 3:35PM EDT | 220.00 | 26.40 | 24.40 | 27.20 | -0.95 | -3.47% | 14 | 74 | 22.97% |
| GLD250630C00225000 | 2024-09-17 1:48PM EDT | 225.00 | 23.60 | 20.65 | 23.60 | 0.00 | - | 2 | 169 | 22.02% |
| GLD250630C00230000 | 2024-09-13 4:03PM EDT | 230.00 | 21.29 | 17.80 | 20.00 | 0.00 | - | 85 | 213 | 20.87% |
| GLD250630C00235000 | 2024-09-18 1:35PM EDT | 235.00 | 16.60 | 14.80 | 18.10 | -1.08 | -6.11% | 3 | 976 | 21.54% |
| GLD250630C00240000 | 2024-09-18 2:51PM EDT | 240.00 | 15.00 | 11.90 | 15.70 | +0.60 | +4.17% | 22 | 347 | 21.33% |
| GLD250630C00245000 | 2024-09-18 2:26PM EDT | 245.00 | 13.60 | 11.45 | 12.80 | +1.30 | +10.57% | 4 | 437 | 20.24% |
| GLD250630C00250000 | 2024-09-18 2:14PM EDT | 250.00 | 11.16 | 9.65 | 11.00 | +0.54 | +5.08% | 13 | 163 | 20.22% |
| GLD250630C00255000 | 2024-09-18 2:39PM EDT | 255.00 | 8.20 | 8.15 | 9.45 | -1.00 | -10.87% | 6 | 606 | 20.26% |
| GLD250630C00260000 | 2024-09-18 3:59PM EDT | 260.00 | 7.00 | 6.90 | 8.15 | -0.69 | -8.97% | 2 | 139 | 20.39% |
| GLD250630C00265000 | 2024-09-13 11:55AM EDT | 265.00 | 7.30 | 5.85 | 7.05 | +0.18 | +2.53% | 1 | 143 | 20.56% |
| GLD250630C00270000 | 2024-09-06 11:27AM EDT | 270.00 | 4.82 | 5.00 | 5.95 | 0.00 | - | 33 | 199 | 20.52% |
| GLD250630C00275000 | 2024-09-18 3:58PM EDT | 275.00 | 4.40 | 3.55 | 5.35 | -0.55 | -11.11% | 52 | 478 | 21.05% |
PutsforJune 30, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD250630P00160000 | 2024-08-30 3:23PM EDT | 160.00 | 0.16 | 0.10 | 0.19 | 0.00 | - | 28 | 28 | 20.26% |
| GLD250630P00165000 | 2024-08-26 9:30AM EDT | 165.00 | 0.17 | 0.13 | 0.23 | 0.00 | - | 1 | 24 | 19.36% |
| GLD250630P00170000 | 2024-08-26 9:36AM EDT | 170.00 | 0.21 | 0.15 | 0.26 | 0.00 | - | 1 | 52 | 18.27% |
| GLD250630P00175000 | 2024-08-22 9:34AM EDT | 175.00 | 0.44 | 0.00 | 0.31 | 0.00 | - | - | 12 | 17.33% |
| GLD250630P00180000 | 2024-07-17 12:56PM EDT | 180.00 | 0.49 | 0.17 | 0.76 | 0.00 | - | - | 2 | 18.81% |
| GLD250630P00185000 | 2024-08-23 1:34PM EDT | 185.00 | 0.54 | 0.35 | 0.49 | 0.00 | - | 1 | 1 | 15.77% |
| GLD250630P00190000 | 2024-09-12 9:30AM EDT | 190.00 | 0.58 | 0.18 | 0.61 | 0.00 | - | 1 | 65 | 14.95% |
| GLD250630P00194000 | 2024-08-23 9:58AM EDT | 194.00 | 1.01 | 0.27 | 0.78 | 0.00 | - | 71 | 71 | 14.52% |
| GLD250630P00195000 | 2024-09-18 2:14PM EDT | 195.00 | 0.65 | 0.35 | 1.16 | -0.49 | -42.98% | 2 | 2 | 15.61% |
| GLD250630P00196000 | 2024-08-26 10:00AM EDT | 196.00 | 1.05 | 0.51 | 0.88 | 0.00 | - | 4 | 5 | 14.30% |
| GLD250630P00198000 | 2024-09-12 10:46AM EDT | 198.00 | 0.92 | 0.43 | 1.37 | 0.00 | - | 15 | 222 | 15.29% |
| GLD250630P00199000 | 2024-08-01 10:41AM EDT | 199.00 | 1.68 | 0.91 | 1.60 | 0.00 | - | 10 | 12 | 15.61% |
| GLD250630P00200000 | 2024-09-17 11:19AM EDT | 200.00 | 0.97 | 0.97 | 1.50 | 0.00 | - | 2 | 64 | 14.99% |
| GLD250630P00205000 | 2024-09-10 10:18AM EDT | 205.00 | 1.27 | 1.37 | 1.69 | -0.50 | -28.25% | 20 | 421 | 13.77% |
| GLD250630P00210000 | 2024-09-17 10:10AM EDT | 210.00 | 1.81 | 1.92 | 2.25 | 0.00 | - | 2 | 1,049 | 13.25% |
| GLD250630P00215000 | 2024-09-17 10:10AM EDT | 215.00 | 2.47 | 2.67 | 3.10 | 0.00 | - | 2 | 569 | 12.93% |
| GLD250630P00220000 | 2024-09-13 12:54PM EDT | 220.00 | 3.25 | 3.65 | 4.60 | -0.20 | -5.80% | 13 | 67 | 13.22% |
| GLD250630P00225000 | 2024-09-17 2:30PM EDT | 225.00 | 4.88 | 5.00 | 5.30 | 0.00 | - | 30 | 52 | 11.91% |
| GLD250630P00230000 | 2024-09-17 9:32AM EDT | 230.00 | 6.29 | 5.85 | 7.05 | 0.00 | - | 28 | 156 | 11.66% |
| GLD250630P00235000 | 2024-09-17 2:29PM EDT | 235.00 | 8.52 | 7.90 | 10.00 | 0.00 | - | 4 | 354 | 12.38% |
| GLD250630P00240000 | 2024-09-05 12:26PM EDT | 240.00 | 13.80 | 10.40 | 11.75 | 0.00 | - | 3 | 13 | 11.16% |
| GLD250630P00245000 | 2024-09-13 11:56AM EDT | 245.00 | 13.33 | 12.75 | 16.35 | 0.00 | - | - | 3 | 12.96% |
| GLD250630P00250000 | 2024-09-16 1:57PM EDT | 250.00 | 17.90 | 16.10 | 19.70 | +1.65 | +10.15% | 4 | 6 | 12.84% |
| GLD250630P00255000 | 2024-08-29 2:50PM EDT | 255.00 | 23.80 | 19.85 | 23.45 | 0.00 | - | 1 | 2 | 12.86% |
| GLD250630P00260000 | 2024-09-12 3:35PM EDT | 260.00 | 25.35 | 23.75 | 27.40 | 0.00 | - | 10 | 11 | 12.78% |
| GLD250630P00270000 | 2024-09-04 3:15PM EDT | 270.00 | 39.57 | 32.80 | 36.20 | 0.00 | - | - | 0 | 13.16% |
© 2024 Yahoo. All rights reserved.