SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforMarch 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230317C00075000 | 2022-08-08 12:50PM EST | 75.00 | 92.65 | 92.55 | 92.65 | 0.00 | - | - | 34 | 0.00% |
| GLD230317C00080000 | 2022-08-05 8:41AM EST | 80.00 | 86.05 | 87.70 | 87.80 | 0.00 | - | - | 40 | 0.00% |
| GLD230317C00085000 | 2022-08-03 10:30AM EST | 85.00 | 80.10 | 82.75 | 82.90 | 0.00 | - | 11 | 23 | 0.00% |
| GLD230317C00095000 | 2022-07-29 8:45AM EST | 95.00 | 70.15 | 73.05 | 73.15 | 0.00 | - | - | 11 | 0.00% |
| GLD230317C00100000 | 2022-08-03 10:29AM EST | 100.00 | 65.50 | 68.10 | 68.25 | 0.00 | - | 11 | 22 | 0.00% |
| GLD230317C00105000 | 2022-08-10 1:54PM EST | 105.00 | 63.50 | 63.25 | 63.35 | +63.50 | - | - | 22 | 0.00% |
| GLD230317C00130000 | 2022-08-03 1:41PM EST | 130.00 | 36.70 | 39.10 | 39.25 | 0.00 | - | 1 | 2 | 0.00% |
| GLD230317C00135000 | 2022-07-22 2:46PM EST | 135.00 | 29.30 | 34.35 | 34.50 | 0.00 | - | - | 2 | 0.00% |
| GLD230317C00140000 | 2022-08-09 9:17AM EST | 140.00 | 30.70 | 29.75 | 29.85 | 0.00 | - | 2 | 4 | 0.00% |
| GLD230317C00141000 | 2022-08-05 8:30AM EST | 141.00 | 27.50 | 28.85 | 28.95 | 0.00 | - | - | 14 | 0.00% |
| GLD230317C00142000 | 2022-08-09 9:25AM EST | 142.00 | 28.90 | 27.95 | 28.05 | 0.00 | - | 1 | 1 | 0.00% |
| GLD230317C00143000 | 2022-08-05 8:30AM EST | 143.00 | 25.75 | 27.05 | 27.15 | 0.00 | - | - | 1 | 0.00% |
| GLD230317C00144000 | 2022-08-08 9:34AM EST | 144.00 | 26.30 | 26.15 | 26.25 | 0.00 | - | - | 3 | 0.00% |
| GLD230317C00145000 | 2022-08-01 11:25AM EST | 145.00 | 24.10 | 25.30 | 25.35 | 0.00 | - | - | 2 | 0.00% |
| GLD230317C00147000 | 2022-08-05 9:07AM EST | 147.00 | 22.85 | 23.55 | 23.60 | 0.00 | - | - | 5 | 0.00% |
| GLD230317C00148000 | 2022-08-10 1:42PM EST | 148.00 | 23.10 | 22.65 | 22.80 | +1.60 | +7.44% | - | 4 | 0.00% |
| GLD230317C00149000 | 2022-08-04 10:06AM EST | 149.00 | 22.07 | 21.80 | 21.90 | 0.00 | - | - | 3 | 0.00% |
| GLD230317C00150000 | 2022-08-05 9:51AM EST | 150.00 | 20.35 | 21.00 | 21.10 | 0.00 | - | - | 46 | 0.00% |
| GLD230317C00152000 | 2022-08-09 1:43PM EST | 152.00 | 20.05 | 19.35 | 19.45 | 0.00 | - | 2 | 3 | 0.00% |
| GLD230317C00153000 | 2022-08-10 12:56PM EST | 153.00 | 19.25 | 18.55 | 18.70 | +1.70 | +9.69% | - | 5 | 0.00% |
| GLD230317C00154000 | 2022-08-10 1:21PM EST | 154.00 | 18.35 | 17.80 | 17.90 | +18.35 | - | - | 8 | 0.00% |
| GLD230317C00155000 | 2022-08-10 1:26PM EST | 155.00 | 17.45 | 17.05 | 17.15 | -0.40 | -2.24% | 1 | 8 | 0.00% |
| GLD230317C00156000 | 2022-08-10 1:20PM EST | 156.00 | 16.85 | 16.30 | 16.40 | +1.45 | +9.42% | - | 5 | 0.00% |
| GLD230317C00157000 | 2022-08-10 1:21PM EST | 157.00 | 16.10 | 15.55 | 15.65 | +16.10 | - | - | 10 | 0.00% |
| GLD230317C00158000 | 2022-08-11 9:40AM EST | 158.00 | 15.15 | 14.85 | 15.00 | -0.15 | -0.98% | 1 | 17 | 0.00% |
| GLD230317C00159000 | 2022-08-10 1:21PM EST | 159.00 | 14.70 | 14.20 | 14.30 | +0.95 | +6.91% | 1 | 4,458 | 0.00% |
| GLD230317C00160000 | 2022-08-09 12:13PM EST | 160.00 | 14.45 | 13.55 | 13.65 | 0.00 | - | 4 | 38 | 0.00% |
| GLD230317C00161000 | 2022-08-09 11:32AM EST | 161.00 | 13.75 | 12.90 | 13.00 | 0.00 | - | 4 | 70 | 0.00% |
| GLD230317C00162000 | 2022-08-11 1:07PM EST | 162.00 | 12.35 | 12.25 | 12.35 | +0.35 | +2.92% | 64 | 123 | 0.00% |
| GLD230317C00163000 | 2022-08-11 12:58PM EST | 163.00 | 11.80 | 11.65 | 11.75 | +0.40 | +3.51% | 1 | 5 | 15.45% |
| GLD230317C00164000 | 2022-08-05 12:33PM EST | 164.00 | 10.80 | 11.10 | 11.25 | 0.00 | - | - | 5 | 18.86% |
| GLD230317C00165000 | 2022-08-05 11:26AM EST | 165.00 | 10.20 | 10.55 | 10.70 | 0.00 | - | - | 14 | 20.69% |
| GLD230317C00166000 | 2022-08-08 12:18PM EST | 166.00 | 10.48 | 10.00 | 10.10 | 0.00 | - | - | 18 | 21.72% |
| GLD230317C00167000 | 2022-08-11 1:05PM EST | 167.00 | 9.60 | 9.55 | 9.65 | -0.70 | -6.80% | 3 | 63 | 23.27% |
| GLD230317C00168000 | 2022-08-11 1:05PM EST | 168.00 | 9.10 | 9.00 | 9.10 | -0.90 | -9.00% | 3 | 42 | 24.00% |
| GLD230317C00169000 | 2022-08-05 11:39AM EST | 169.00 | 8.35 | 8.55 | 8.70 | 0.00 | - | - | 3 | 25.26% |
| GLD230317C00170000 | 2022-08-10 10:58AM EST | 170.00 | 8.75 | 8.15 | 8.25 | -0.01 | -0.11% | 7 | 45 | 26.07% |
| GLD230317C00171000 | 2022-08-05 1:20PM EST | 171.00 | 7.60 | 7.70 | 7.80 | 0.00 | - | - | 14 | 26.72% |
| GLD230317C00172000 | 2022-08-11 9:33AM EST | 172.00 | 7.60 | 7.30 | 7.40 | -0.30 | -3.80% | 1 | 1,939 | 27.45% |
| GLD230317C00173000 | 2022-08-11 9:38AM EST | 173.00 | 7.20 | 6.95 | 7.05 | -0.30 | -4.00% | 4 | 5 | 28.27% |
| GLD230317C00174000 | 2022-08-09 9:55AM EST | 174.00 | 7.15 | 6.60 | 6.70 | 0.00 | - | 6 | 6 | 28.96% |
| GLD230317C00175000 | 2022-08-09 12:45PM EST | 175.00 | 6.81 | 6.25 | 6.35 | 0.00 | - | 3 | 3,196 | 29.54% |
| GLD230317C00176000 | 2022-08-09 12:23PM EST | 176.00 | 6.60 | 5.95 | 6.05 | 0.00 | - | 3 | 8 | 30.23% |
| GLD230317C00177000 | 2022-07-22 9:28AM EST | 177.00 | 5.55 | 5.65 | 5.75 | 0.00 | - | - | 177 | 30.82% |
| GLD230317C00178000 | 2022-08-09 11:11AM EST | 178.00 | 6.05 | 5.35 | 5.45 | 0.00 | - | 1 | 3 | 31.32% |
| GLD230317C00179000 | 2022-08-09 11:57AM EST | 179.00 | 5.70 | 5.10 | 5.20 | 0.00 | - | 3 | 15 | 31.96% |
| GLD230317C00180000 | 2022-08-11 10:37AM EST | 180.00 | 4.95 | 4.85 | 4.90 | -0.40 | -7.48% | 1,500 | 1,559 | 32.28% |
| GLD230317C00181000 | 2022-08-10 1:15PM EST | 181.00 | 4.90 | 4.60 | 4.70 | -0.20 | -3.92% | 1 | 20 | 32.98% |
| GLD230317C00185000 | 2022-08-10 1:15PM EST | 185.00 | 4.05 | 3.80 | 3.85 | -0.20 | -4.71% | 2 | 596 | 34.88% |
| GLD230317C00190000 | 2022-08-08 2:49PM EST | 190.00 | 3.30 | 3.00 | 3.05 | 0.00 | - | 6 | 757 | 37.21% |
| GLD230317C00195000 | 2022-08-10 1:09PM EST | 195.00 | 2.62 | 2.41 | 2.46 | -0.15 | -5.42% | - | 60 | 39.47% |
| GLD230317C00200000 | 2022-08-10 11:57AM EST | 200.00 | 2.22 | 1.97 | 2.02 | +0.16 | +7.77% | 10 | 246 | 41.69% |
| GLD230317C00205000 | 2022-08-01 8:53AM EST | 205.00 | 1.98 | 1.63 | 1.68 | 0.00 | - | - | 17 | 43.81% |
| GLD230317C00210000 | 2022-08-01 11:17AM EST | 210.00 | 1.64 | 1.37 | 1.42 | 0.00 | - | - | 33 | 45.90% |
| GLD230317C00215000 | 2022-08-09 12:43PM EST | 215.00 | 1.33 | 1.16 | 1.21 | 0.00 | - | 17 | 19 | 47.88% |
| GLD230317C00220000 | 2022-07-29 8:46AM EST | 220.00 | 1.09 | 1.00 | 1.05 | 0.00 | - | - | 4 | 49.90% |
| GLD230317C00225000 | 2022-08-09 1:03PM EST | 225.00 | 0.98 | 0.86 | 0.91 | 0.00 | - | 6 | 6 | 51.39% |
| GLD230317C00230000 | 2022-08-03 2:25PM EST | 230.00 | 0.84 | 0.75 | 0.80 | 0.00 | - | 1 | 5 | 53.20% |
| GLD230317C00235000 | 2022-08-05 9:31AM EST | 235.00 | 0.75 | 0.65 | 0.71 | 0.00 | - | - | 65 | 54.88% |
| GLD230317C00240000 | 2022-08-05 9:31AM EST | 240.00 | 0.66 | 0.58 | 0.63 | 0.00 | - | - | 107 | 56.59% |
PutsforMarch 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230317P00080000 | 2022-08-09 8:30AM EST | 80.00 | 0.03 | 0.03 | 0.06 | 0.00 | - | 103 | 176 | 91.41% |
| GLD230317P00115000 | 2022-07-21 10:24AM EST | 115.00 | 0.42 | 0.13 | 0.17 | 0.00 | - | - | 2 | 59.77% |
| GLD230317P00135000 | 2022-07-20 12:28PM EST | 135.00 | 1.51 | 0.57 | 0.62 | 0.00 | - | - | 5 | 50.07% |
| GLD230317P00140000 | 2022-08-10 1:13PM EST | 140.00 | 0.85 | 0.84 | 0.89 | -0.17 | -16.67% | - | 42 | 48.56% |
| GLD230317P00141000 | 2022-08-08 9:40AM EST | 141.00 | 0.99 | 0.91 | 0.96 | 0.00 | - | - | 66 | 48.22% |
| GLD230317P00142000 | 2022-07-29 10:01AM EST | 142.00 | 1.41 | 0.99 | 1.03 | 0.00 | - | - | 61 | 47.83% |
| GLD230317P00143000 | 2022-07-22 9:51AM EST | 143.00 | 2.35 | 1.07 | 1.12 | 0.00 | - | - | 35 | 47.61% |
| GLD230317P00144000 | 2022-08-08 9:18AM EST | 144.00 | 1.28 | 1.16 | 1.21 | 0.00 | - | - | 12 | 47.34% |
| GLD230317P00145000 | 2022-08-10 1:40PM EST | 145.00 | 1.28 | 1.26 | 1.30 | +1.28 | - | - | 3 | 46.97% |
| GLD230317P00146000 | 2022-07-25 8:30AM EST | 146.00 | 2.96 | 1.37 | 1.41 | 0.00 | - | - | 5 | 46.78% |
| GLD230317P00147000 | 2022-08-03 1:41PM EST | 147.00 | 2.02 | 1.48 | 1.53 | 0.00 | - | 5 | 11 | 46.58% |
| GLD230317P00148000 | 2022-07-14 9:18AM EST | 148.00 | 4.15 | 1.61 | 1.65 | 0.00 | - | - | 10 | 46.34% |
| GLD230317P00149000 | 2022-08-03 11:13AM EST | 149.00 | 2.42 | 1.75 | 1.80 | 0.00 | - | 24 | 47 | 46.27% |
| GLD230317P00150000 | 2022-08-10 1:40PM EST | 150.00 | 1.91 | 1.89 | 1.94 | -0.06 | -3.05% | 1 | 37 | 46.02% |
| GLD230317P00151000 | 2022-08-10 10:12AM EST | 151.00 | 1.94 | 2.06 | 2.11 | -0.46 | -19.17% | 2 | 57 | 45.95% |
| GLD230317P00152000 | 2022-08-09 9:56AM EST | 152.00 | 2.30 | 2.25 | 2.29 | 0.00 | - | 2 | 10 | 45.87% |
| GLD230317P00153000 | 2022-07-15 11:04AM EST | 153.00 | 5.65 | 2.44 | 2.49 | 0.00 | - | - | 3 | 45.86% |
| GLD230317P00154000 | 2022-08-08 8:30AM EST | 154.00 | 2.91 | 2.65 | 2.70 | 0.00 | - | - | 201 | 45.83% |
| GLD230317P00155000 | 2022-08-10 9:01AM EST | 155.00 | 2.76 | 2.88 | 2.93 | -0.39 | -12.38% | 2 | 91 | 45.84% |
| GLD230317P00156000 | 2022-07-22 9:49AM EST | 156.00 | 5.77 | 3.10 | 3.20 | 0.00 | - | - | 1 | 46.02% |
| GLD230317P00158000 | 2022-08-08 9:54AM EST | 158.00 | 3.85 | 3.65 | 3.75 | 0.00 | - | - | 21 | 46.16% |
| GLD230317P00159000 | 2022-07-26 9:25AM EST | 159.00 | 7.22 | 3.95 | 4.05 | 0.00 | - | - | 32 | 46.24% |
| GLD230317P00160000 | 2022-08-08 10:02AM EST | 160.00 | 4.50 | 4.30 | 4.40 | 0.00 | - | - | 119 | 46.52% |
| GLD230317P00161000 | 2022-07-26 2:48PM EST | 161.00 | 8.31 | 4.65 | 4.75 | 0.00 | - | - | 10 | 46.70% |
| GLD230317P00162000 | 2022-08-08 9:50AM EST | 162.00 | 5.25 | 5.00 | 5.10 | 0.00 | - | - | 22 | 46.80% |
| GLD230317P00163000 | 2022-08-01 8:54AM EST | 163.00 | 6.70 | 5.45 | 5.55 | 0.00 | - | - | 6 | 47.32% |
| GLD230317P00164000 | 2022-08-08 10:44AM EST | 164.00 | 6.05 | 5.85 | 5.95 | 0.00 | - | - | 2,912 | 47.50% |
| GLD230317P00165000 | 2022-08-10 1:26PM EST | 165.00 | 6.30 | 6.30 | 6.40 | -1.10 | -14.86% | - | 13 | 47.84% |
| GLD230317P00166000 | 2022-08-08 10:11AM EST | 166.00 | 7.05 | 6.75 | 6.90 | 0.00 | - | 6 | 79 | 48.34% |
| GLD230317P00168000 | 2022-08-10 9:17AM EST | 168.00 | 7.45 | 7.80 | 7.90 | -0.69 | -8.48% | 5 | 69 | 49.08% |
| GLD230317P00169000 | 2022-08-11 1:04PM EST | 169.00 | 8.35 | 8.35 | 8.45 | -0.25 | -2.91% | 94 | 11 | 49.57% |
| GLD230317P00170000 | 2022-08-10 1:21PM EST | 170.00 | 8.80 | 8.95 | 9.05 | -0.45 | -4.86% | - | 31 | 50.21% |
| GLD230317P00171000 | 2022-08-05 1:11PM EST | 171.00 | 10.60 | 9.55 | 9.65 | 0.00 | - | - | 2 | 50.54% |
| GLD230317P00172000 | 2022-08-05 1:12PM EST | 172.00 | 11.25 | 10.15 | 10.25 | 0.00 | - | - | 9 | 51.04% |
| GLD230317P00173000 | 2022-08-10 1:21PM EST | 173.00 | 10.65 | 10.80 | 10.90 | +0.05 | +0.47% | 5 | 12 | 51.68% |
| GLD230317P00174000 | 2022-08-10 12:57PM EST | 174.00 | 11.15 | 11.45 | 11.55 | -0.10 | -0.89% | 14 | 30 | 52.26% |
| GLD230317P00175000 | 2022-08-11 1:00PM EST | 175.00 | 12.15 | 12.15 | 12.20 | +0.29 | +2.45% | 2 | 22 | 52.88% |
| GLD230317P00176000 | 2022-08-10 1:25PM EST | 176.00 | 12.75 | 12.85 | 12.90 | -0.45 | -3.41% | - | 27 | 53.56% |
| GLD230317P00177000 | 2022-08-05 8:40AM EST | 177.00 | 15.05 | 13.55 | 13.65 | 0.00 | - | - | 21 | 54.29% |
| GLD230317P00178000 | 2022-08-10 1:26PM EST | 178.00 | 14.20 | 14.30 | 14.40 | -1.70 | -10.69% | - | 95 | 55.07% |
| GLD230317P00179000 | 2022-08-05 8:30AM EST | 179.00 | 16.65 | 15.00 | 15.10 | 0.00 | - | - | 56 | 55.58% |
| GLD230317P00180000 | 2022-08-05 8:39AM EST | 180.00 | 17.40 | 15.80 | 15.95 | 0.00 | - | - | 57 | 56.59% |
| GLD230317P00181000 | 2022-08-08 9:34AM EST | 181.00 | 16.85 | 16.60 | 16.70 | 0.00 | - | - | 67 | 57.32% |
| GLD230317P00185000 | 2022-07-25 9:26AM EST | 185.00 | 26.25 | 19.90 | 19.95 | 0.00 | - | - | 88 | 60.63% |
| GLD230317P00189000 | 2022-08-11 10:23AM EST | 189.00 | 23.50 | 23.40 | 23.50 | +23.50 | - | 1 | - | 64.47% |
| GLD230317P00190000 | 2022-08-10 12:02PM EST | 190.00 | 23.50 | 24.25 | 24.35 | -3.15 | -11.82% | 1 | 132 | 65.21% |
| GLD230317P00191000 | 2022-08-11 1:18PM EST | 191.00 | 25.20 | 25.20 | 25.30 | +25.20 | - | 11 | - | 66.38% |
| GLD230317P00192000 | 2022-08-11 9:20AM EST | 192.00 | 25.45 | 26.10 | 26.20 | +25.45 | - | 11 | - | 67.29% |
| GLD230317P00193000 | 2022-08-11 9:44AM EST | 193.00 | 26.65 | 27.00 | 27.10 | +26.65 | - | 22 | - | 68.18% |
| GLD230317P00194000 | 2022-08-11 10:30AM EST | 194.00 | 28.00 | 27.90 | 28.00 | +28.00 | - | 28 | - | 69.03% |
| GLD230317P00195000 | 2022-08-11 10:48AM EST | 195.00 | 28.60 | 28.90 | 28.95 | +0.05 | +0.18% | 5 | 134 | 70.23% |
| GLD230317P00196000 | 2022-08-11 11:34AM EST | 196.00 | 29.65 | 29.80 | 29.90 | +29.65 | - | 19 | - | 71.17% |
| GLD230317P00197000 | 2022-08-11 12:12PM EST | 197.00 | 30.60 | 30.75 | 30.80 | +30.60 | - | 11 | - | 72.07% |
| GLD230317P00198000 | 2022-08-11 12:04PM EST | 198.00 | 31.60 | 31.70 | 31.80 | +31.60 | - | 9 | - | 73.21% |
| GLD230317P00199000 | 2022-08-11 1:13PM EST | 199.00 | 32.60 | 32.65 | 32.70 | +32.60 | - | 24 | - | 74.08% |
| GLD230317P00200000 | 2022-08-11 1:37PM EST | 200.00 | 33.60 | 33.60 | 33.75 | -2.56 | -7.08% | 29 | 35 | 75.30% |
| GLD230317P00205000 | 2022-08-11 11:25AM EST | 205.00 | 38.25 | 38.40 | 38.55 | -2.45 | -6.02% | 12 | 42 | 80.16% |
| GLD230317P00210000 | 2022-08-03 12:28PM EST | 210.00 | 46.10 | 43.40 | 43.50 | 0.00 | - | 2 | 94 | 85.56% |
| GLD230317P00215000 | 2022-08-10 10:04AM EST | 215.00 | 47.10 | 48.40 | 48.50 | -0.55 | -1.15% | 4 | 0 | 90.78% |
| GLD230317P00235000 | 2022-08-10 10:49AM EST | 235.00 | 67.47 | 68.35 | 68.45 | -3.37 | -4.76% | 1 | 0 | 109.13% |
| GLD230317P00240000 | 2022-07-29 1:43PM EST | 240.00 | 75.44 | 73.40 | 73.50 | 0.00 | - | - | 0 | 113.61% |
© 2023 Yahoo. All rights reserved.
