SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD260618C00110000 | 2024-09-03 9:30AM EDT | 110.00 | 125.45 | 124.35 | 128.25 | 0.00 | - | 1 | 220 | 51.60% |
| GLD260618C00115000 | 2024-05-09 10:16AM EDT | 115.00 | 109.41 | 103.00 | 108.00 | 0.00 | - | 1 | 1 | 0.00% |
| GLD260618C00120000 | 2024-08-26 1:32PM EDT | 120.00 | 120.00 | 115.00 | 118.90 | 0.00 | - | 2 | 17 | 47.96% |
| GLD260618C00140000 | 2024-09-05 3:54PM EDT | 140.00 | 100.50 | 96.40 | 100.30 | 0.00 | - | 5 | 30 | 41.36% |
| GLD260618C00145000 | 2024-08-22 1:51PM EDT | 145.00 | 93.18 | 91.75 | 95.70 | 0.00 | - | 1 | 2 | 39.86% |
| GLD260618C00150000 | 2024-08-14 10:21AM EDT | 150.00 | 89.94 | 87.15 | 91.00 | +2.94 | +3.38% | 2 | 6 | 38.22% |
| GLD260618C00155000 | 2024-08-01 1:57PM EDT | 155.00 | 81.00 | 83.90 | 87.80 | 0.00 | - | 1 | 6 | 38.71% |
| GLD260618C00160000 | 2024-09-06 10:46AM EDT | 160.00 | 81.56 | 77.95 | 81.90 | +0.96 | +1.19% | 1 | 47 | 35.42% |
| GLD260618C00165000 | 2024-08-06 9:53AM EDT | 165.00 | 67.69 | 75.60 | 79.50 | 0.00 | - | - | 10 | 36.77% |
| GLD260618C00170000 | 2024-08-20 1:50PM EDT | 170.00 | 71.79 | 68.90 | 72.85 | -2.21 | -2.99% | 2 | 8 | 32.70% |
| GLD260618C00175000 | 2024-08-01 1:38PM EDT | 175.00 | 63.66 | 65.90 | 69.85 | 0.00 | - | 1 | 5 | 33.12% |
| GLD260618C00180000 | 2024-09-06 10:46AM EDT | 180.00 | 63.73 | 60.10 | 64.00 | +0.11 | +0.17% | 1 | 84 | 30.18% |
| GLD260618C00185000 | 2024-07-08 12:37PM EDT | 185.00 | 49.97 | 48.85 | 52.75 | 0.00 | - | 2 | 2 | 21.02% |
| GLD260618C00190000 | 2024-09-03 10:39AM EDT | 190.00 | 53.60 | 51.55 | 55.45 | 0.00 | - | 2 | 23 | 27.90% |
| GLD260618C00195000 | 2024-08-30 10:47AM EDT | 195.00 | 52.00 | 47.45 | 51.35 | 0.00 | - | 1 | 8 | 26.89% |
| GLD260618C00200000 | 2024-09-06 3:58PM EDT | 200.00 | 45.84 | 43.55 | 47.40 | -1.16 | -2.47% | 13 | 322 | 25.97% |
| GLD260618C00205000 | 2024-09-06 12:22PM EDT | 205.00 | 41.50 | 40.20 | 43.60 | +0.38 | +0.92% | 1 | 18 | 25.14% |
| GLD260618C00210000 | 2024-09-06 12:03PM EDT | 210.00 | 38.65 | 36.10 | 39.95 | -0.85 | -2.15% | 1 | 70 | 24.36% |
| GLD260618C00215000 | 2024-09-06 11:52AM EDT | 215.00 | 35.50 | 33.00 | 36.55 | -1.20 | -3.27% | 1 | 113 | 23.73% |
| GLD260618C00220000 | 2024-09-06 9:30AM EDT | 220.00 | 31.85 | 30.65 | 33.30 | -0.69 | -2.12% | 2 | 131 | 23.14% |
| GLD260618C00225000 | 2024-09-06 12:04PM EDT | 225.00 | 28.88 | 26.45 | 30.35 | -0.92 | -3.09% | 1 | 141 | 22.70% |
| GLD260618C00230000 | 2024-09-06 12:52PM EDT | 230.00 | 25.70 | 23.70 | 27.55 | -0.90 | -3.38% | 5 | 333 | 22.28% |
| GLD260618C00235000 | 2024-09-05 9:37AM EDT | 235.00 | 24.11 | 22.20 | 25.05 | 0.00 | - | 2 | 85 | 21.99% |
| GLD260618C00240000 | 2024-09-05 3:17PM EDT | 240.00 | 22.07 | 20.00 | 22.80 | -0.02 | -0.09% | 1 | 135 | 21.80% |
| GLD260618C00245000 | 2024-09-06 12:30PM EDT | 245.00 | 19.30 | 16.95 | 20.50 | -0.82 | -4.08% | 4 | 95 | 21.46% |
| GLD260618C00250000 | 2024-09-06 9:30AM EDT | 250.00 | 17.80 | 15.25 | 18.70 | -0.51 | -2.79% | 2 | 103 | 21.41% |
| GLD260618C00255000 | 2024-09-03 10:56AM EDT | 255.00 | 16.65 | 13.50 | 16.75 | +1.30 | +8.47% | 1 | 476 | 21.13% |
| GLD260618C00260000 | 2024-09-03 9:49AM EDT | 260.00 | 14.73 | 12.15 | 16.05 | +1.03 | +7.52% | 1 | 213 | 21.80% |
| GLD260618C00265000 | 2024-09-03 3:07PM EDT | 265.00 | 13.24 | 10.90 | 14.65 | 0.00 | - | 2 | 63 | 21.79% |
| GLD260618C00270000 | 2024-09-06 12:07PM EDT | 270.00 | 11.96 | 10.75 | 13.75 | -1.14 | -8.70% | 14 | 276 | 22.12% |
| GLD260618C00275000 | 2024-09-03 3:59PM EDT | 275.00 | 10.79 | 9.35 | 12.35 | 0.00 | - | 1 | 125 | 21.93% |
| GLD260618C00280000 | 2024-09-06 10:30AM EDT | 280.00 | 10.50 | 10.00 | 11.00 | -0.15 | -1.41% | 1 | 221 | 21.69% |
| GLD260618C00285000 | 2024-09-05 3:31PM EDT | 285.00 | 9.67 | 6.65 | 11.10 | 0.00 | - | 2 | 26 | 22.74% |
| GLD260618C00290000 | 2024-08-14 2:34PM EDT | 290.00 | 8.60 | 6.40 | 10.35 | 0.00 | - | 10 | 9 | 22.93% |
| GLD260618C00295000 | 2024-08-29 11:19AM EDT | 295.00 | 9.10 | 5.50 | 9.30 | 0.00 | - | 6 | 8 | 22.77% |
| GLD260618C00300000 | 2024-09-06 1:56PM EDT | 300.00 | 7.55 | 7.15 | 8.80 | -0.18 | -2.33% | 1 | 1,489 | 23.09% |
| GLD260618C00305000 | 2024-09-03 3:59PM EDT | 305.00 | 7.01 | 5.25 | 8.70 | 0.00 | - | 3 | 146 | 23.78% |
| GLD260618C00310000 | 2024-08-28 2:35PM EDT | 310.00 | 6.90 | 4.15 | 8.05 | 0.00 | - | 100 | 131 | 23.86% |
| GLD260618C00315000 | 2024-09-04 12:18PM EDT | 315.00 | 5.78 | 3.70 | 7.60 | 0.00 | - | 2 | 198 | 24.10% |
| GLD260618C00320000 | 2024-09-04 12:18PM EDT | 320.00 | 5.34 | 3.30 | 7.20 | 0.00 | - | 2 | 62 | 24.36% |
| GLD260618C00325000 | 2024-08-14 12:04PM EDT | 325.00 | 5.17 | 2.94 | 6.85 | 0.00 | - | 1 | 377 | 24.64% |
| GLD260618C00330000 | 2024-07-31 3:52PM EDT | 330.00 | 5.41 | 3.30 | 7.50 | 0.00 | - | 2 | 65 | 26.09% |
| GLD260618C00335000 | 2024-08-01 9:41AM EDT | 335.00 | 5.15 | 2.71 | 6.65 | 0.00 | - | - | 112 | 25.72% |
| GLD260618C00340000 | 2024-09-06 12:07PM EDT | 340.00 | 4.01 | 3.25 | 4.45 | -0.59 | -12.83% | 13 | 1,171 | 23.39% |
PutsforJune 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD260618P00110000 | 2024-08-02 10:43AM EDT | 110.00 | 0.26 | 0.10 | 0.60 | 0.00 | - | 1 | 5 | 28.63% |
| GLD260618P00115000 | 2024-07-08 9:30AM EDT | 115.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| GLD260618P00120000 | 2024-08-02 10:42AM EDT | 120.00 | 0.28 | 0.07 | 0.58 | 0.00 | - | 1 | 2 | 25.45% |
| GLD260618P00125000 | 2024-08-07 11:04AM EDT | 125.00 | 0.23 | 0.08 | 2.11 | 0.00 | - | 30 | 73 | 30.98% |
| GLD260618P00130000 | 2024-08-02 10:44AM EDT | 130.00 | 0.36 | 0.01 | 0.40 | 0.00 | - | 1 | 8 | 21.34% |
| GLD260618P00135000 | 2024-08-02 10:44AM EDT | 135.00 | 0.44 | 0.10 | 0.71 | 0.00 | - | 1 | 2 | 22.12% |
| GLD260618P00140000 | 2024-07-10 9:30AM EDT | 140.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| GLD260618P00145000 | 2024-08-02 11:23AM EDT | 145.00 | 0.66 | 0.12 | 0.82 | 0.00 | - | 1 | 1 | 20.07% |
| GLD260618P00150000 | 2024-08-30 9:30AM EDT | 150.00 | 0.30 | 0.02 | 0.30 | 0.00 | - | 18 | 19 | 15.82% |
| GLD260618P00155000 | 2024-08-02 11:32AM EDT | 155.00 | 0.98 | 0.01 | 0.98 | 0.00 | - | 1 | 1 | 18.23% |
| GLD260618P00160000 | 2024-08-02 11:33AM EDT | 160.00 | 1.16 | 0.07 | 1.10 | 0.00 | - | 1 | 1 | 17.43% |
| GLD260618P00165000 | 2024-07-29 11:57AM EDT | 165.00 | 1.06 | 0.42 | 1.06 | 0.00 | - | - | 1 | 16.08% |
| GLD260618P00170000 | 2024-08-22 9:48AM EDT | 170.00 | 2.00 | 0.15 | 3.25 | 0.00 | - | 10 | 14 | 19.90% |
| GLD260618P00175000 | 2024-08-01 1:37PM EDT | 175.00 | 1.75 | 0.50 | 3.10 | 0.00 | - | 11 | 13 | 18.21% |
| GLD260618P00180000 | 2024-09-04 10:09AM EDT | 180.00 | 1.25 | 1.07 | 3.35 | 0.00 | - | 1 | 21 | 17.25% |
| GLD260618P00185000 | 2024-08-22 9:30AM EDT | 185.00 | 2.60 | 0.00 | 3.80 | 0.00 | - | 5 | 6 | 16.56% |
| GLD260618P00190000 | 2024-08-15 9:39AM EDT | 190.00 | 3.17 | 0.39 | 4.30 | 0.00 | - | 7 | 22 | 15.86% |
| GLD260618P00195000 | 2024-08-23 10:32AM EDT | 195.00 | 3.00 | 1.46 | 5.50 | 0.00 | - | 1 | 64 | 15.94% |
| GLD260618P00200000 | 2024-08-30 11:00AM EDT | 200.00 | 4.23 | 2.08 | 4.10 | 0.00 | - | 1 | 24 | 12.76% |
| GLD260618P00205000 | 2024-08-19 1:44PM EDT | 205.00 | 4.98 | 2.73 | 7.00 | 0.00 | - | 6 | 19 | 14.53% |
| GLD260618P00210000 | 2024-08-23 1:52PM EDT | 210.00 | 5.45 | 3.85 | 6.50 | 0.00 | - | 1 | 35 | 12.44% |
| GLD260618P00215000 | 2024-09-06 3:33PM EDT | 215.00 | 7.05 | 6.05 | 9.95 | +0.05 | +0.71% | 1 | 11 | 14.04% |
| GLD260618P00220000 | 2024-09-05 3:42PM EDT | 220.00 | 8.05 | 7.30 | 9.70 | 0.00 | - | 17 | 132 | 12.03% |
| GLD260618P00225000 | 2024-09-04 2:01PM EDT | 225.00 | 10.99 | 10.00 | 13.50 | 0.00 | - | 8 | 26 | 13.36% |
| GLD260618P00230000 | 2024-09-05 10:19AM EDT | 230.00 | 12.40 | 10.90 | 14.80 | 0.00 | - | 1 | 87 | 12.36% |
| GLD260618P00235000 | 2024-09-06 11:22AM EDT | 235.00 | 15.30 | 13.35 | 17.30 | +0.07 | +0.46% | 1 | 6 | 12.15% |
| GLD260618P00240000 | 2024-07-11 11:08AM EDT | 240.00 | 21.35 | 19.80 | 22.75 | 0.00 | - | 1 | 5 | 14.15% |
| GLD260618P00245000 | 2024-09-06 2:52PM EDT | 245.00 | 21.88 | 19.20 | 23.10 | +2.28 | +11.63% | 2 | 29 | 11.75% |
| GLD260618P00250000 | 2024-08-22 10:03AM EDT | 250.00 | 25.65 | 22.55 | 26.45 | 0.00 | - | 12 | 41 | 11.61% |
| GLD260618P00255000 | 2024-08-02 9:35AM EDT | 255.00 | 30.28 | 25.60 | 29.50 | 0.00 | - | 20 | 21 | 10.95% |
| GLD260618P00260000 | 2024-07-23 1:07PM EDT | 260.00 | 37.60 | 30.85 | 34.80 | 0.00 | - | - | 1 | 12.32% |
| GLD260618P00265000 | 2024-08-02 9:35AM EDT | 265.00 | 38.39 | 33.45 | 37.40 | 0.00 | - | 20 | 20 | 10.67% |
| GLD260618P00270000 | 2024-09-03 3:21PM EDT | 270.00 | 40.48 | 38.40 | 42.35 | 0.00 | - | 2 | 0 | 11.50% |
| GLD260618P00275000 | 2024-07-10 9:46AM EDT | 275.00 | 52.85 | 49.00 | 53.70 | 0.00 | - | - | 0 | 19.18% |
| GLD260618P00280000 | 2024-09-03 3:21PM EDT | 280.00 | 49.72 | 47.55 | 51.50 | 0.00 | - | 2 | 0 | 11.92% |
| GLD260618P00285000 | 2024-08-27 12:36PM EDT | 285.00 | 52.89 | 52.00 | 56.95 | 0.00 | - | - | 1 | 13.36% |
| GLD260618P00300000 | 2024-07-17 3:55PM EDT | 300.00 | 73.40 | 66.00 | 69.90 | 0.00 | - | 6 | 0 | 11.07% |
| GLD260618P00310000 | 2024-07-29 12:08PM EDT | 310.00 | 89.85 | 76.25 | 80.15 | 0.00 | - | - | 0 | 12.99% |
| GLD260618P00320000 | 2024-08-27 12:36PM EDT | 320.00 | 87.75 | 87.45 | 91.40 | 0.00 | - | 1 | 0 | 17.08% |
| GLD260618P00340000 | 2024-07-29 11:57AM EDT | 340.00 | 120.15 | 106.25 | 110.15 | 0.00 | - | - | 0 | 16.09% |
© 2024 Yahoo. All rights reserved.