SPDR Gold Shares (GLD)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforNovember 18, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD221118C00090000 | 2022-08-11 12:37PM EDT | 90.00 | 77.25 | 77.05 | 77.15 | +3.15 | +4.25% | 21 | 9 | 93.97% |
| GLD221118C00115000 | 2022-08-11 12:46PM EDT | 115.00 | 52.50 | 52.25 | 52.40 | +52.50 | - | 1 | 0 | 63.88% |
| GLD221118C00120000 | 2022-08-11 2:39PM EDT | 120.00 | 47.40 | 47.40 | 47.45 | -0.70 | -1.46% | 72 | 5 | 58.79% |
| GLD221118C00125000 | 2022-08-11 12:33PM EDT | 125.00 | 42.65 | 42.40 | 42.50 | -0.80 | -1.84% | 125 | 30 | 53.34% |
| GLD221118C00130000 | 2022-08-11 1:31PM EDT | 130.00 | 37.85 | 37.45 | 37.55 | -0.40 | -1.05% | 44 | 31 | 48.41% |
| GLD221118C00135000 | 2022-08-11 12:32PM EDT | 135.00 | 32.80 | 32.55 | 32.65 | +1.40 | +4.46% | 22 | 18 | 43.50% |
| GLD221118C00140000 | 2022-08-11 11:21AM EDT | 140.00 | 27.65 | 27.70 | 27.80 | +6.28 | +29.39% | 41 | 7 | 38.81% |
| GLD221118C00141000 | 2022-08-11 1:28PM EDT | 141.00 | 27.15 | 26.70 | 26.85 | +27.15 | - | 62 | 0 | 37.95% |
| GLD221118C00143000 | 2022-08-11 11:03AM EDT | 143.00 | 25.40 | 24.80 | 24.90 | +25.40 | - | 20 | 0 | 36.00% |
| GLD221118C00145000 | 2022-07-27 3:37PM EDT | 145.00 | 18.77 | 22.90 | 23.00 | 0.00 | - | - | 2 | 34.24% |
| GLD221118C00146000 | 2022-08-04 11:52AM EDT | 146.00 | 22.25 | 21.95 | 22.05 | 0.00 | - | - | 2 | 33.35% |
| GLD221118C00149000 | 2022-07-29 10:01AM EDT | 149.00 | 16.80 | 19.15 | 19.25 | 0.00 | - | - | 11 | 30.81% |
| GLD221118C00150000 | 2022-08-11 10:50AM EDT | 150.00 | 18.69 | 18.20 | 18.35 | +2.49 | +15.37% | 1 | 19 | 30.05% |
| GLD221118C00153000 | 2022-07-28 11:43AM EDT | 153.00 | 13.50 | 15.55 | 15.65 | 0.00 | - | - | 22 | 27.69% |
| GLD221118C00154000 | 2022-08-02 2:18PM EDT | 154.00 | 13.50 | 14.65 | 14.80 | 0.00 | - | 1 | 26 | 27.03% |
| GLD221118C00155000 | 2022-08-11 12:57PM EDT | 155.00 | 13.90 | 13.85 | 13.90 | -0.82 | -5.57% | 1 | 610 | 26.18% |
| GLD221118C00160000 | 2022-08-11 11:33AM EDT | 160.00 | 9.95 | 9.85 | 9.95 | -0.75 | -7.01% | 1 | 564 | 23.21% |
| GLD221118C00165000 | 2022-08-11 10:46AM EDT | 165.00 | 6.95 | 6.65 | 6.75 | -0.35 | -4.79% | 12 | 5,575 | 21.33% |
| GLD221118C00167000 | 2022-08-11 1:28PM EDT | 167.00 | 5.80 | 5.60 | 5.65 | +5.80 | - | 19 | - | 20.67% |
| GLD221118C00170000 | 2022-08-11 12:49PM EDT | 170.00 | 4.35 | 4.25 | 4.35 | -0.50 | -10.31% | 14 | 5,451 | 20.22% |
| GLD221118C00173000 | 2022-08-11 10:10AM EDT | 173.00 | 3.50 | 3.25 | 3.30 | +3.50 | - | 1 | - | 19.92% |
| GLD221118C00175000 | 2022-08-11 12:49PM EDT | 175.00 | 2.77 | 2.71 | 2.74 | -0.46 | -14.24% | 60 | 1,263 | 19.84% |
| GLD221118C00180000 | 2022-08-11 1:46PM EDT | 180.00 | 1.79 | 1.74 | 1.77 | -0.40 | -18.26% | 63 | 4,631 | 20.13% |
| GLD221118C00181000 | 2022-08-11 10:50AM EDT | 181.00 | 1.70 | 1.61 | 1.63 | +1.70 | - | 70 | - | 20.24% |
| GLD221118C00184000 | 2022-08-11 11:49AM EDT | 184.00 | 1.30 | 1.25 | 1.28 | +1.30 | - | 33 | - | 20.63% |
| GLD221118C00185000 | 2022-08-11 1:41PM EDT | 185.00 | 1.19 | 1.16 | 1.19 | -0.25 | -17.36% | 7 | 9,078 | 20.80% |
| GLD221118C00190000 | 2022-08-11 1:40PM EDT | 190.00 | 0.84 | 0.80 | 0.82 | -0.20 | -19.23% | 3 | 10,949 | 21.58% |
| GLD221118C00192000 | 2022-08-11 11:11AM EDT | 192.00 | 0.73 | 0.70 | 0.72 | +0.73 | - | 6 | - | 21.99% |
| GLD221118C00195000 | 2022-08-11 9:34AM EDT | 195.00 | 0.64 | 0.58 | 0.59 | -0.11 | -14.67% | 11 | 2,089 | 22.51% |
| GLD221118C00200000 | 2022-08-11 11:26AM EDT | 200.00 | 0.44 | 0.43 | 0.44 | -0.12 | -21.43% | 11 | 592 | 23.51% |
| GLD221118C00205000 | 2022-08-09 12:27PM EDT | 205.00 | 0.42 | 0.32 | 0.34 | 0.00 | - | 1 | 11,665 | 24.59% |
| GLD221118C00210000 | 2022-08-11 9:53AM EDT | 210.00 | 0.29 | 0.25 | 0.26 | -0.01 | -3.33% | 71 | 182 | 25.49% |
| GLD221118C00215000 | 2022-08-10 2:15PM EDT | 215.00 | 0.25 | 0.19 | 0.21 | -0.06 | -19.35% | - | 319 | 26.51% |
| GLD221118C00220000 | 2022-08-10 2:15PM EDT | 220.00 | 0.20 | 0.16 | 0.17 | -0.01 | -4.76% | 1 | 288 | 27.49% |
| GLD221118C00225000 | 2022-08-04 3:29PM EDT | 225.00 | 0.21 | 0.13 | 0.14 | 0.00 | - | - | 226 | 28.47% |
| GLD221118C00230000 | 2022-08-03 11:14AM EDT | 230.00 | 0.14 | 0.10 | 0.12 | 0.00 | - | 16 | 191 | 29.49% |
| GLD221118C00235000 | 2022-07-28 11:39AM EDT | 235.00 | 0.15 | 0.09 | 0.10 | 0.00 | - | - | 146 | 30.37% |
| GLD221118C00240000 | 2022-08-09 10:35AM EDT | 240.00 | 0.10 | 0.07 | 0.09 | 0.00 | - | 50 | 73 | 31.45% |
| GLD221118C00245000 | 2022-07-28 1:40PM EDT | 245.00 | 0.10 | 0.06 | 0.07 | 0.00 | - | - | 59 | 31.93% |
| GLD221118C00250000 | 2022-08-01 9:30AM EDT | 250.00 | 0.10 | 0.05 | 0.07 | 0.00 | - | - | 99 | 33.40% |
| GLD221118C00255000 | 2022-08-05 2:53PM EDT | 255.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | - | 278 | 34.08% |
PutsforNovember 18, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD221118P00090000 | 2022-07-08 10:33AM EDT | 90.00 | 0.07 | 0.02 | 0.03 | 0.00 | - | - | 27 | 44.53% |
| GLD221118P00095000 | 2022-08-04 3:58PM EDT | 95.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 23 | 110 | 40.63% |
| GLD221118P00100000 | 2022-08-03 11:05AM EDT | 100.00 | 0.05 | 0.02 | 0.03 | 0.00 | - | - | 122 | 37.11% |
| GLD221118P00105000 | 2022-08-04 3:29PM EDT | 105.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 123 | 111 | 34.77% |
| GLD221118P00110000 | 2022-08-09 9:46AM EDT | 110.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 136 | 1,376 | 31.54% |
| GLD221118P00115000 | 2022-08-11 9:44AM EDT | 115.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 6 | 453 | 29.10% |
| GLD221118P00120000 | 2022-08-11 9:52AM EDT | 120.00 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 102 | 324 | 26.56% |
| GLD221118P00125000 | 2022-08-11 9:44AM EDT | 125.00 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 1 | 2,140 | 24.37% |
| GLD221118P00130000 | 2022-08-11 9:44AM EDT | 130.00 | 0.11 | 0.09 | 0.11 | 0.00 | - | 40 | 280 | 22.27% |
| GLD221118P00135000 | 2022-08-10 9:54AM EDT | 135.00 | 0.15 | 0.15 | 0.16 | -0.02 | -11.76% | 20 | 905 | 20.31% |
| GLD221118P00140000 | 2022-08-11 10:08AM EDT | 140.00 | 0.24 | 0.24 | 0.25 | -0.06 | -20.00% | 1 | 395 | 18.53% |
| GLD221118P00141000 | 2022-08-03 10:20AM EDT | 141.00 | 0.48 | 0.26 | 0.28 | 0.00 | - | 1 | 67 | 18.26% |
| GLD221118P00142000 | 2022-08-03 12:25PM EDT | 142.00 | 0.50 | 0.29 | 0.31 | 0.00 | - | 8 | 13 | 17.95% |
| GLD221118P00143000 | 2022-08-03 12:25PM EDT | 143.00 | 0.55 | 0.32 | 0.34 | 0.00 | - | 9 | 32 | 17.58% |
| GLD221118P00144000 | 2022-08-09 11:45AM EDT | 144.00 | 0.39 | 0.36 | 0.38 | 0.00 | - | 10 | 19 | 17.29% |
| GLD221118P00145000 | 2022-08-09 2:06PM EDT | 145.00 | 0.42 | 0.40 | 0.42 | 0.00 | - | 93 | 329 | 16.96% |
| GLD221118P00146000 | 2022-08-09 11:48AM EDT | 146.00 | 0.48 | 0.44 | 0.46 | 0.00 | - | 1 | 100 | 16.58% |
| GLD221118P00147000 | 2022-08-11 12:38PM EDT | 147.00 | 0.49 | 0.49 | 0.51 | -0.18 | -26.87% | 30 | 76 | 16.26% |
| GLD221118P00148000 | 2022-08-11 11:05AM EDT | 148.00 | 0.52 | 0.55 | 0.57 | -0.12 | -18.75% | 11 | 54 | 15.96% |
| GLD221118P00149000 | 2022-08-11 12:03PM EDT | 149.00 | 0.60 | 0.62 | 0.64 | -0.21 | -25.93% | 38 | 36 | 15.67% |
| GLD221118P00150000 | 2022-08-11 10:08AM EDT | 150.00 | 0.63 | 0.69 | 0.71 | -0.09 | -12.50% | 3 | 386 | 15.35% |
| GLD221118P00151000 | 2022-08-10 12:14PM EDT | 151.00 | 0.73 | 0.78 | 0.80 | -0.07 | -8.75% | 8 | 60 | 15.08% |
| GLD221118P00152000 | 2022-08-11 12:03PM EDT | 152.00 | 0.85 | 0.87 | 0.89 | -0.14 | -14.14% | 34 | 51 | 14.75% |
| GLD221118P00153000 | 2022-08-11 9:45AM EDT | 153.00 | 0.91 | 0.99 | 1.00 | -0.13 | -12.50% | 1 | 37 | 14.47% |
| GLD221118P00154000 | 2022-08-11 1:21PM EDT | 154.00 | 1.07 | 1.11 | 1.13 | -0.34 | -24.11% | 126 | 215 | 14.21% |
| GLD221118P00155000 | 2022-08-11 1:33PM EDT | 155.00 | 1.22 | 1.26 | 1.27 | -0.03 | -2.40% | 98 | 1,032 | 13.93% |
| GLD221118P00157000 | 2022-08-11 10:14AM EDT | 157.00 | 1.45 | 1.60 | 1.62 | +1.45 | - | 10 | - | 13.42% |
| GLD221118P00158000 | 2022-08-11 10:01AM EDT | 158.00 | 1.60 | 1.80 | 1.82 | +1.60 | - | 3 | - | 13.15% |
| GLD221118P00159000 | 2022-08-11 1:21PM EDT | 159.00 | 1.95 | 2.03 | 2.05 | +1.95 | - | 29 | - | 12.89% |
| GLD221118P00160000 | 2022-08-11 11:53AM EDT | 160.00 | 2.19 | 2.28 | 2.30 | -0.09 | -3.95% | 27 | 1,328 | 12.60% |
| GLD221118P00161000 | 2022-08-11 12:18PM EDT | 161.00 | 2.48 | 2.57 | 2.59 | +2.48 | - | 26 | - | 12.36% |
| GLD221118P00162000 | 2022-08-11 10:01AM EDT | 162.00 | 2.57 | 2.88 | 2.91 | +2.57 | - | 27 | - | 12.10% |
| GLD221118P00163000 | 2022-08-11 10:03AM EDT | 163.00 | 2.88 | 3.20 | 3.25 | +2.88 | - | 12 | - | 11.81% |
| GLD221118P00164000 | 2022-08-11 1:20PM EDT | 164.00 | 3.50 | 3.60 | 3.65 | +3.50 | - | 50 | - | 11.57% |
| GLD221118P00165000 | 2022-08-11 9:41AM EDT | 165.00 | 3.65 | 4.00 | 4.10 | -0.30 | -7.59% | 1 | 5,861 | 11.37% |
| GLD221118P00167000 | 2022-08-11 12:05PM EDT | 167.00 | 4.85 | 4.95 | 5.00 | +4.85 | - | 10 | - | 10.55% |
| GLD221118P00168000 | 2022-08-11 11:53AM EDT | 168.00 | 5.33 | 5.50 | 5.55 | +5.33 | - | 1 | - | 10.23% |
| GLD221118P00170000 | 2022-08-11 11:16AM EDT | 170.00 | 6.65 | 6.65 | 6.75 | -0.10 | -1.48% | 90 | 863 | 9.38% |
| GLD221118P00171000 | 2022-08-11 9:51AM EDT | 171.00 | 6.65 | 7.30 | 7.40 | +6.65 | - | 12 | - | 8.78% |
| GLD221118P00172000 | 2022-08-11 11:16AM EDT | 172.00 | 7.95 | 7.95 | 8.05 | +7.95 | - | 6 | - | 7.79% |
| GLD221118P00174000 | 2022-08-11 10:43AM EDT | 174.00 | 9.10 | 9.40 | 9.45 | +9.10 | - | 16 | - | 0.00% |
| GLD221118P00175000 | 2022-08-11 10:43AM EDT | 175.00 | 9.85 | 10.10 | 10.20 | -0.05 | -0.51% | 37 | 113 | 0.00% |
| GLD221118P00176000 | 2022-08-11 10:36AM EDT | 176.00 | 10.60 | 10.90 | 11.00 | +10.60 | - | 4 | - | 0.00% |
| GLD221118P00180000 | 2022-08-11 11:15AM EDT | 180.00 | 14.35 | 14.25 | 14.35 | +0.60 | +4.36% | 3 | 698 | 0.00% |
| GLD221118P00181000 | 2022-08-11 11:18AM EDT | 181.00 | 15.25 | 15.10 | 15.20 | +15.25 | - | 20 | - | 0.00% |
| GLD221118P00184000 | 2022-08-11 10:53AM EDT | 184.00 | 17.40 | 17.85 | 17.90 | +17.40 | - | 34 | - | 0.00% |
| GLD221118P00185000 | 2022-08-11 11:03AM EDT | 185.00 | 18.35 | 18.75 | 18.85 | -0.60 | -3.17% | 1 | 308 | 0.00% |
| GLD221118P00186000 | 2022-08-11 9:30AM EDT | 186.00 | 19.25 | 19.70 | 19.80 | +19.25 | - | 20 | - | 0.00% |
| GLD221118P00187000 | 2022-08-11 11:56AM EDT | 187.00 | 20.45 | 20.65 | 20.75 | +20.45 | - | 44 | - | 0.00% |
| GLD221118P00188000 | 2022-08-11 11:56AM EDT | 188.00 | 21.40 | 21.60 | 21.70 | +21.40 | - | 102 | - | 0.00% |
| GLD221118P00189000 | 2022-08-11 11:18AM EDT | 189.00 | 22.70 | 22.55 | 22.70 | +22.70 | - | 40 | - | 0.00% |
| GLD221118P00190000 | 2022-08-11 9:30AM EDT | 190.00 | 23.05 | 23.50 | 23.60 | -0.65 | -2.74% | 20 | 88 | 0.00% |
| GLD221118P00195000 | 2022-08-04 2:02PM EDT | 195.00 | 28.20 | 28.40 | 28.50 | 0.00 | - | - | 5 | 0.00% |
| GLD221118P00199000 | 2022-08-11 10:38AM EDT | 199.00 | 31.95 | 32.40 | 32.45 | +31.95 | - | 1 | - | 0.00% |
| GLD221118P00200000 | 2022-08-11 9:34AM EDT | 200.00 | 33.05 | 33.40 | 33.45 | -1.60 | -4.62% | 1 | 18 | 0.00% |
© 2022 Yahoo. All rights reserved.
