SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 30, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD220930C00120000 | 2022-07-15 2:46PM EDT | 120.00 | 39.49 | 44.85 | 45.00 | 0.00 | - | 1 | 35 | 0.00% |
| GLD220930C00130000 | 2022-07-15 2:46PM EDT | 130.00 | 29.66 | 34.95 | 35.05 | 0.00 | - | 3 | 10 | 0.00% |
| GLD220930C00135000 | 2022-07-27 3:00PM EDT | 135.00 | 27.45 | 30.00 | 30.10 | 0.00 | - | - | 8 | 0.00% |
| GLD220930C00140000 | 2021-11-05 12:01PM EDT | 140.00 | 30.57 | 28.35 | 28.75 | 0.00 | - | 1 | 3 | 50.33% |
| GLD220930C00144000 | 2022-07-13 10:12AM EDT | 144.00 | 18.20 | 21.15 | 21.30 | 0.00 | - | 1 | 18 | 13.09% |
| GLD220930C00145000 | 2021-11-15 10:38AM EDT | 145.00 | 30.55 | 22.70 | 22.90 | 0.00 | - | - | 3 | 39.64% |
| GLD220930C00146000 | 2022-07-26 11:06AM EDT | 146.00 | 15.60 | 19.20 | 19.35 | 0.00 | - | - | 6 | 15.14% |
| GLD220930C00147000 | 2022-07-13 10:31AM EDT | 147.00 | 15.80 | 18.25 | 18.40 | 0.00 | - | - | 4 | 15.92% |
| GLD220930C00148000 | 2022-07-21 9:45AM EDT | 148.00 | 12.50 | 17.30 | 17.40 | 0.00 | - | - | 15 | 15.14% |
| GLD220930C00149000 | 2022-07-13 10:17AM EDT | 149.00 | 13.80 | 16.35 | 16.50 | 0.00 | - | - | 3 | 16.26% |
| GLD220930C00150000 | 2022-07-29 10:59AM EDT | 150.00 | 15.10 | 15.45 | 15.55 | -0.15 | -0.98% | 2 | 61 | 16.14% |
| GLD220930C00151000 | 2022-07-20 11:16AM EDT | 151.00 | 10.50 | 14.50 | 14.65 | 0.00 | - | - | 1 | 16.46% |
| GLD220930C00152000 | 2022-07-20 11:16AM EDT | 152.00 | 9.68 | 13.60 | 13.70 | 0.00 | - | - | 23 | 16.05% |
| GLD220930C00153000 | 2022-07-27 2:56PM EDT | 153.00 | 10.77 | 12.70 | 12.80 | 0.00 | - | - | 5 | 16.02% |
| GLD220930C00154000 | 2022-07-29 11:03AM EDT | 154.00 | 11.87 | 11.80 | 11.90 | 0.00 | - | - | 26 | 15.83% |
| GLD220930C00155000 | 2022-08-01 1:19PM EDT | 155.00 | 11.45 | 10.90 | 11.05 | 0.00 | - | 11 | 77 | 15.88% |
| GLD220930C00156000 | 2022-07-29 12:37PM EDT | 156.00 | 10.00 | 10.10 | 10.20 | 0.00 | - | 1 | 95 | 15.77% |
| GLD220930C00157000 | 2022-08-02 9:54AM EDT | 157.00 | 10.50 | 9.25 | 9.40 | 0.00 | - | 2 | 44 | 15.80% |
| GLD220930C00158000 | 2022-07-29 2:44PM EDT | 158.00 | 8.75 | 8.45 | 8.60 | 0.00 | - | - | 324 | 15.67% |
| GLD220930C00159000 | 2022-08-03 10:10AM EDT | 159.00 | 7.54 | 7.75 | 7.85 | -0.06 | -0.79% | 2 | 103 | 15.65% |
| GLD220930C00160000 | 2022-08-03 2:12PM EDT | 160.00 | 6.90 | 7.00 | 7.10 | -0.05 | -0.72% | 7 | 359 | 15.47% |
| GLD220930C00161000 | 2022-08-02 3:11PM EDT | 161.00 | 6.17 | 6.35 | 6.45 | -0.33 | -5.08% | 1 | 225 | 15.59% |
| GLD220930C00162000 | 2022-08-02 12:29PM EDT | 162.00 | 6.50 | 5.70 | 5.75 | 0.00 | - | 1 | 316 | 15.33% |
| GLD220930C00163000 | 2022-08-02 10:56AM EDT | 163.00 | 4.67 | 5.10 | 5.20 | -1.28 | -21.51% | 20 | 349 | 15.53% |
| GLD220930C00164000 | 2022-08-02 2:20PM EDT | 164.00 | 4.40 | 4.55 | 4.65 | -0.40 | -8.33% | 12 | 298 | 15.58% |
| GLD220930C00165000 | 2022-08-03 1:33PM EDT | 165.00 | 3.90 | 4.05 | 4.10 | -0.10 | -2.50% | 132 | 2,467 | 15.45% |
| GLD220930C00166000 | 2022-08-02 1:28PM EDT | 166.00 | 4.10 | 3.60 | 3.65 | 0.00 | - | 16 | 332 | 15.57% |
| GLD220930C00167000 | 2022-08-03 11:57AM EDT | 167.00 | 2.98 | 3.15 | 3.25 | -0.82 | -21.58% | 20 | 456 | 15.73% |
| GLD220930C00168000 | 2022-08-03 12:52PM EDT | 168.00 | 2.64 | 2.80 | 2.84 | -0.76 | -22.35% | 66 | 347 | 15.70% |
| GLD220930C00169000 | 2022-08-03 1:53PM EDT | 169.00 | 2.39 | 2.47 | 2.51 | -0.09 | -3.63% | 5 | 2,627 | 15.85% |
| GLD220930C00170000 | 2022-08-02 12:42PM EDT | 170.00 | 2.10 | 2.16 | 2.20 | -0.51 | -19.54% | 9 | 3,213 | 15.93% |
| GLD220930C00171000 | 2022-08-03 1:53PM EDT | 171.00 | 1.86 | 1.90 | 1.94 | -0.21 | -10.14% | 5 | 696 | 16.10% |
| GLD220930C00172000 | 2022-08-02 3:33PM EDT | 172.00 | 1.74 | 1.68 | 1.71 | 0.00 | - | 112 | 375 | 16.27% |
| GLD220930C00173000 | 2022-08-03 10:10AM EDT | 173.00 | 1.41 | 1.48 | 1.51 | -0.12 | -7.84% | 5 | 392 | 16.47% |
| GLD220930C00174000 | 2022-08-02 2:07PM EDT | 174.00 | 1.49 | 1.30 | 1.34 | 0.00 | - | 1 | 793 | 16.70% |
| GLD220930C00175000 | 2022-08-03 2:32PM EDT | 175.00 | 1.14 | 1.15 | 1.19 | -0.28 | -19.72% | 80 | 3,696 | 16.93% |
| GLD220930C00176000 | 2022-08-02 1:37PM EDT | 176.00 | 1.02 | 1.03 | 1.06 | -0.22 | -17.74% | 1 | 614 | 17.19% |
| GLD220930C00177000 | 2022-08-02 1:59PM EDT | 177.00 | 0.89 | 0.91 | 0.94 | -0.21 | -19.09% | 14 | 1,244 | 17.41% |
| GLD220930C00178000 | 2022-08-02 10:12AM EDT | 178.00 | 1.19 | 0.82 | 0.84 | 0.00 | - | 138 | 690 | 17.68% |
| GLD220930C00179000 | 2022-08-02 11:09AM EDT | 179.00 | 0.98 | 0.73 | 0.75 | 0.00 | - | 17 | 8,531 | 17.92% |
| GLD220930C00180000 | 2022-08-02 3:25PM EDT | 180.00 | 0.67 | 0.66 | 0.68 | -0.04 | -5.63% | 6 | 2,230 | 18.24% |
| GLD220930C00181000 | 2022-08-01 3:36PM EDT | 181.00 | 0.80 | 0.59 | 0.61 | 0.00 | - | 3 | 2,166 | 18.51% |
| GLD220930C00182000 | 2022-08-02 1:45PM EDT | 182.00 | 0.52 | 0.53 | 0.56 | -0.13 | -20.00% | 1 | 569 | 18.87% |
| GLD220930C00183000 | 2022-08-02 9:36AM EDT | 183.00 | 0.70 | 0.48 | 0.51 | 0.00 | - | 1 | 610 | 19.18% |
| GLD220930C00184000 | 2022-08-02 11:09AM EDT | 184.00 | 0.61 | 0.43 | 0.46 | 0.00 | - | 35 | 712 | 19.43% |
| GLD220930C00185000 | 2022-08-02 9:41AM EDT | 185.00 | 0.40 | 0.39 | 0.42 | -0.18 | -31.03% | 6 | 1,646 | 19.74% |
| GLD220930C00190000 | 2022-08-02 3:11PM EDT | 190.00 | 0.26 | 0.25 | 0.26 | -0.04 | -13.33% | 4 | 6,022 | 21.02% |
| GLD220930C00195000 | 2022-08-02 9:57AM EDT | 195.00 | 0.18 | 0.18 | 0.19 | -0.07 | -28.00% | 1 | 7,276 | 22.78% |
| GLD220930C00200000 | 2022-08-03 10:56AM EDT | 200.00 | 0.13 | 0.12 | 0.13 | -0.01 | -7.14% | 120 | 7,343 | 24.07% |
| GLD220930C00205000 | 2022-08-03 11:53AM EDT | 205.00 | 0.09 | 0.09 | 0.10 | -0.02 | -18.18% | 35 | 3,045 | 25.68% |
| GLD220930C00210000 | 2022-07-28 1:04PM EDT | 210.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 1 | 6,975 | 26.76% |
| GLD220930C00215000 | 2022-07-27 3:51PM EDT | 215.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | - | 522 | 28.42% |
| GLD220930C00220000 | 2022-07-22 11:20AM EDT | 220.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 7 | 828 | 29.88% |
| GLD220930C00225000 | 2022-08-02 10:15AM EDT | 225.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 200 | 713 | 31.15% |
| GLD220930C00230000 | 2022-08-01 1:02PM EDT | 230.00 | 0.05 | 0.02 | 0.03 | 0.00 | - | - | 777 | 32.03% |
| GLD220930C00235000 | 2022-07-29 2:52PM EDT | 235.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | - | 633 | 33.99% |
| GLD220930C00240000 | 2022-07-29 12:09PM EDT | 240.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | - | 1,104 | 35.74% |
| GLD220930C00245000 | 2022-07-06 12:27PM EDT | 245.00 | 0.05 | 0.01 | 0.02 | 0.00 | - | - | 1,786 | 35.94% |
| GLD220930C00250000 | 2022-08-03 9:30AM EDT | 250.00 | 0.03 | 0.01 | 0.02 | +0.02 | +200.00% | 4 | 2,356 | 37.50% |
PutsforSeptember 30, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD220930P00120000 | 2022-08-02 10:27AM EDT | 120.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 15 | 10,193 | 34.28% |
| GLD220930P00125000 | 2022-08-02 10:13AM EDT | 125.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 1 | 20,322 | 31.06% |
| GLD220930P00130000 | 2022-08-01 10:19AM EDT | 130.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 10 | 7,749 | 27.74% |
| GLD220930P00135000 | 2022-08-02 3:05PM EDT | 135.00 | 0.10 | 0.08 | 0.10 | 0.00 | - | 1 | 15,537 | 25.10% |
| GLD220930P00140000 | 2022-07-22 11:59AM EDT | 140.00 | 0.14 | 0.13 | 0.15 | -0.23 | -62.16% | 1 | 196 | 22.61% |
| GLD220930P00144000 | 2022-07-28 9:45AM EDT | 144.00 | 0.31 | 0.21 | 0.22 | 0.00 | - | 1 | 2,610 | 20.75% |
| GLD220930P00145000 | 2022-08-02 11:06AM EDT | 145.00 | 0.26 | 0.23 | 0.24 | +0.03 | +13.04% | 3 | 475 | 20.22% |
| GLD220930P00146000 | 2022-07-27 2:40PM EDT | 146.00 | 0.31 | 0.26 | 0.27 | -0.19 | -38.00% | 1 | 234 | 19.83% |
| GLD220930P00147000 | 2022-07-22 11:31AM EDT | 147.00 | 0.76 | 0.29 | 0.31 | 0.00 | - | 5 | 456 | 19.53% |
| GLD220930P00148000 | 2022-08-01 9:34AM EDT | 148.00 | 0.40 | 0.33 | 0.35 | +0.04 | +11.11% | 6 | 877 | 19.14% |
| GLD220930P00149000 | 2022-08-02 3:02PM EDT | 149.00 | 0.40 | 0.38 | 0.39 | 0.00 | - | 1 | 121 | 18.68% |
| GLD220930P00150000 | 2022-08-03 3:21PM EDT | 150.00 | 0.45 | 0.43 | 0.45 | -0.16 | -26.23% | 5 | 458 | 18.38% |
| GLD220930P00151000 | 2022-08-01 3:32PM EDT | 151.00 | 0.51 | 0.50 | 0.52 | 0.00 | - | - | 449 | 18.12% |
| GLD220930P00152000 | 2022-08-01 1:01PM EDT | 152.00 | 0.71 | 0.58 | 0.59 | +0.13 | +22.41% | 4 | 331 | 17.74% |
| GLD220930P00153000 | 2022-08-03 2:09PM EDT | 153.00 | 0.72 | 0.67 | 0.69 | -0.03 | -4.00% | 2 | 479 | 17.52% |
| GLD220930P00154000 | 2022-08-03 2:09PM EDT | 154.00 | 0.84 | 0.78 | 0.79 | +0.01 | +1.20% | 58 | 2,700 | 17.20% |
| GLD220930P00155000 | 2022-08-03 3:26PM EDT | 155.00 | 0.92 | 0.91 | 0.93 | -0.06 | -6.12% | 17 | 1,168 | 17.04% |
| GLD220930P00156000 | 2022-08-03 3:27PM EDT | 156.00 | 1.07 | 1.06 | 1.07 | -0.06 | -5.31% | 5 | 242 | 16.76% |
| GLD220930P00157000 | 2022-08-03 3:27PM EDT | 157.00 | 1.25 | 1.24 | 1.26 | -0.13 | -9.42% | 50 | 3,467 | 16.65% |
| GLD220930P00158000 | 2022-08-02 2:03PM EDT | 158.00 | 1.53 | 1.46 | 1.47 | +0.03 | +2.00% | 4 | 164 | 16.52% |
| GLD220930P00159000 | 2022-08-03 3:29PM EDT | 159.00 | 1.70 | 1.69 | 1.72 | -0.01 | -0.58% | 13 | 280 | 16.43% |
| GLD220930P00160000 | 2022-08-02 3:21PM EDT | 160.00 | 2.07 | 1.98 | 2.00 | -0.01 | -0.48% | 21 | 5,403 | 16.35% |
| GLD220930P00161000 | 2022-08-02 10:13AM EDT | 161.00 | 1.89 | 2.29 | 2.32 | 0.00 | - | 1 | 198 | 16.29% |
| GLD220930P00162000 | 2022-08-03 1:50PM EDT | 162.00 | 2.80 | 2.64 | 2.67 | +0.52 | +22.81% | 17 | 268 | 16.21% |
| GLD220930P00163000 | 2022-08-02 12:04PM EDT | 163.00 | 3.50 | 3.00 | 3.10 | +0.72 | +25.90% | 2 | 1,402 | 16.31% |
| GLD220930P00164000 | 2022-08-03 10:34AM EDT | 164.00 | 3.77 | 3.45 | 3.55 | -0.03 | -0.79% | 42 | 3,812 | 16.33% |
| GLD220930P00165000 | 2022-08-02 1:40PM EDT | 165.00 | 4.20 | 3.95 | 4.05 | +0.35 | +9.09% | 38 | 1,210 | 16.41% |
| GLD220930P00166000 | 2022-08-02 3:46PM EDT | 166.00 | 4.85 | 4.50 | 4.60 | 0.00 | - | 20 | 318 | 16.52% |
| GLD220930P00167000 | 2022-08-03 11:08AM EDT | 167.00 | 5.65 | 5.10 | 5.20 | +0.20 | +3.67% | 2 | 311 | 16.69% |
| GLD220930P00168000 | 2022-08-02 10:27AM EDT | 168.00 | 6.10 | 5.70 | 5.80 | +1.28 | +26.56% | 15 | 450 | 16.71% |
| GLD220930P00169000 | 2022-08-02 9:47AM EDT | 169.00 | 5.80 | 6.35 | 6.45 | 0.00 | - | 4 | 161 | 16.80% |
| GLD220930P00170000 | 2022-08-02 10:06AM EDT | 170.00 | 6.35 | 7.10 | 7.20 | 0.00 | - | 11 | 354 | 17.17% |
| GLD220930P00171000 | 2022-08-02 9:47AM EDT | 171.00 | 7.15 | 7.85 | 7.95 | 0.00 | - | 11 | 130 | 17.43% |
| GLD220930P00172000 | 2022-08-02 2:55PM EDT | 172.00 | 8.75 | 8.65 | 8.75 | 0.00 | - | 3 | 643 | 17.80% |
| GLD220930P00173000 | 2022-07-21 11:26AM EDT | 173.00 | 10.15 | 9.40 | 9.55 | -4.16 | -29.07% | 1 | 159 | 18.07% |
| GLD220930P00174000 | 2022-07-21 11:26AM EDT | 174.00 | 15.19 | 10.25 | 10.35 | 0.00 | - | 1 | 131 | 18.24% |
| GLD220930P00175000 | 2022-08-02 12:04PM EDT | 175.00 | 10.37 | 11.15 | 11.25 | 0.00 | - | 38 | 242 | 18.82% |
| GLD220930P00176000 | 2022-08-02 9:53AM EDT | 176.00 | 11.20 | 12.00 | 12.15 | 0.00 | - | 1 | 423 | 19.34% |
| GLD220930P00177000 | 2022-07-13 11:19AM EDT | 177.00 | 15.35 | 12.90 | 13.00 | 0.00 | - | - | 53 | 19.52% |
| GLD220930P00178000 | 2022-07-05 2:27PM EDT | 178.00 | 14.59 | 13.80 | 13.95 | 0.00 | - | 3 | 319 | 20.19% |
| GLD220930P00179000 | 2022-07-18 2:01PM EDT | 179.00 | 19.94 | 14.75 | 14.90 | 0.00 | - | 10 | 133 | 20.84% |
| GLD220930P00180000 | 2022-08-02 10:49AM EDT | 180.00 | 14.54 | 15.70 | 15.80 | 0.00 | - | 1 | 503 | 21.13% |
| GLD220930P00181000 | 2022-07-15 2:51PM EDT | 181.00 | 22.34 | 16.60 | 16.75 | 0.00 | - | - | 196 | 21.69% |
| GLD220930P00182000 | 2022-07-07 2:49PM EDT | 182.00 | 20.20 | 17.60 | 17.70 | 0.00 | - | 1 | 101 | 22.22% |
| GLD220930P00183000 | 2021-12-28 1:31PM EDT | 183.00 | 18.30 | 18.20 | 18.35 | 0.00 | - | - | 1 | 20.36% |
| GLD220930P00184000 | 2022-07-20 11:53AM EDT | 184.00 | 24.86 | 19.55 | 19.65 | 0.00 | - | - | 658 | 23.54% |
| GLD220930P00185000 | 2022-07-19 2:48PM EDT | 185.00 | 25.69 | 20.50 | 20.60 | 0.00 | - | - | 63 | 23.98% |
| GLD220930P00190000 | 2022-07-27 2:29PM EDT | 190.00 | 29.10 | 25.45 | 25.60 | 0.00 | - | - | 201 | 27.86% |
| GLD220930P00195000 | 2022-07-19 2:48PM EDT | 195.00 | 35.65 | 30.40 | 30.55 | 0.00 | - | - | 0 | 31.04% |
| GLD220930P00200000 | 2022-07-07 3:40PM EDT | 200.00 | 37.77 | 35.40 | 35.55 | 0.00 | - | 4 | 0 | 34.46% |
| GLD220930P00205000 | 2022-07-18 2:21PM EDT | 205.00 | 45.62 | 40.40 | 40.55 | 0.00 | - | 2 | 0 | 37.72% |
| GLD220930P00210000 | 2022-07-07 3:40PM EDT | 210.00 | 47.75 | 45.40 | 45.55 | 0.00 | - | 3 | 0 | 40.82% |
| GLD220930P00215000 | 2021-11-17 11:13AM EDT | 215.00 | 43.00 | 47.25 | 47.50 | 0.00 | - | - | 3 | 0.00% |
| GLD220930P00220000 | 2021-12-13 3:40PM EDT | 220.00 | 53.95 | 51.75 | 51.95 | 0.00 | - | 3 | 23 | 0.00% |
© 2022 Yahoo. All rights reserved.
