SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforSeptember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD250919C00130000 | 2024-09-13 2:58PM EDT | 130.00 | 114.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GLD250919C00160000 | 2024-09-24 3:48PM EDT | 160.00 | 92.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD250919C00180000 | 2024-09-05 2:24PM EDT | 180.00 | 61.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GLD250919C00190000 | 2024-09-20 10:45AM EDT | 190.00 | 58.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD250919C00200000 | 2024-09-24 3:40PM EDT | 200.00 | 54.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GLD250919C00205000 | 2024-09-24 12:33PM EDT | 205.00 | 48.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GLD250919C00210000 | 2024-10-02 11:17AM EDT | 210.00 | 43.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD250919C00215000 | 2024-09-17 3:41PM EDT | 215.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD250919C00220000 | 2024-09-27 2:58PM EDT | 220.00 | 35.57 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GLD250919C00225000 | 2024-09-30 12:39PM EDT | 225.00 | 31.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD250919C00230000 | 2024-10-01 2:40PM EDT | 230.00 | 29.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD250919C00235000 | 2024-10-01 1:37PM EDT | 235.00 | 26.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GLD250919C00240000 | 2024-10-01 9:42AM EDT | 240.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD250919C00245000 | 2024-10-02 12:38PM EDT | 245.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| GLD250919C00250000 | 2024-10-02 2:00PM EDT | 250.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.39% |
| GLD250919C00255000 | 2024-09-25 3:16PM EDT | 255.00 | 15.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| GLD250919C00260000 | 2024-10-02 2:42PM EDT | 260.00 | 13.18 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| GLD250919C00265000 | 2024-10-02 3:38PM EDT | 265.00 | 11.64 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 1.56% |
| GLD250919C00270000 | 2024-10-02 12:06PM EDT | 270.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| GLD250919C00275000 | 2024-10-02 10:00AM EDT | 275.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| GLD250919C00280000 | 2024-10-02 3:38PM EDT | 280.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 3.13% |
| GLD250919C00285000 | 2024-09-30 9:51AM EDT | 285.00 | 6.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| GLD250919C00290000 | 2024-09-30 11:24AM EDT | 290.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GLD250919C00295000 | 2024-10-02 10:23AM EDT | 295.00 | 5.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GLD250919C00300000 | 2024-09-30 1:30PM EDT | 300.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| GLD250919C00305000 | 2024-10-02 10:23AM EDT | 305.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GLD250919C00310000 | 2024-09-27 12:07PM EDT | 310.00 | 3.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GLD250919C00315000 | 2024-09-25 3:16PM EDT | 315.00 | 3.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GLD250919C00320000 | 2024-09-27 3:49PM EDT | 320.00 | 3.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GLD250919C00325000 | 2024-09-30 9:30AM EDT | 325.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| GLD250919C00330000 | 2024-09-30 9:30AM EDT | 330.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| GLD250919C00335000 | 2024-10-02 2:42PM EDT | 335.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| GLD250919C00340000 | 2024-10-01 9:34AM EDT | 340.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GLD250919C00350000 | 2024-10-02 12:06PM EDT | 350.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| GLD250919C00355000 | 2024-09-26 9:43AM EDT | 355.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| GLD250919C00375000 | 2024-10-02 10:23AM EDT | 375.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GLD250919C00380000 | 2024-10-02 1:15PM EDT | 380.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
PutsforSeptember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD250919P00150000 | 2024-09-09 2:59PM EDT | 150.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| GLD250919P00165000 | 2024-09-10 2:43PM EDT | 165.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| GLD250919P00170000 | 2024-09-24 1:10PM EDT | 170.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GLD250919P00185000 | 2024-09-25 3:16PM EDT | 185.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GLD250919P00190000 | 2024-09-26 9:45AM EDT | 190.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| GLD250919P00195000 | 2024-10-02 11:48AM EDT | 195.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GLD250919P00200000 | 2024-10-02 2:22PM EDT | 200.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| GLD250919P00205000 | 2024-09-30 12:35PM EDT | 205.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| GLD250919P00210000 | 2024-10-02 2:42PM EDT | 210.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| GLD250919P00215000 | 2024-10-02 3:58PM EDT | 215.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| GLD250919P00220000 | 2024-10-02 9:37AM EDT | 220.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GLD250919P00225000 | 2024-09-30 12:39PM EDT | 225.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GLD250919P00230000 | 2024-10-02 12:21PM EDT | 230.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| GLD250919P00235000 | 2024-09-27 3:36PM EDT | 235.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| GLD250919P00240000 | 2024-10-02 2:42PM EDT | 240.00 | 9.31 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.78% |
| GLD250919P00245000 | 2024-10-02 1:32PM EDT | 245.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| GLD250919P00250000 | 2024-10-02 4:02PM EDT | 250.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GLD250919P00260000 | 2024-10-01 12:31PM EDT | 260.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD250919P00270000 | 2024-09-23 10:11AM EDT | 270.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GLD250919P00275000 | 2024-09-26 11:29AM EDT | 275.00 | 31.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.